廣達 (2382)-元富-文心券商分點個股進出

台股 » 個股 » 廣達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣達

(2382)

可現股當沖

股價
256.5
漲跌
▼4.5
漲幅
-1.72%
成交量
22,822張
產業
上市電腦週邊類股
2000人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣達 (2382)籌碼相關－元富-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-文心券商分點個股進出
元富-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5.3	260.71	8.1	262.20	256.50	-2.8	39,657	-0.01%
2024/05/02	4	257.50	7.1	259.68	261.00	-3.1	39,799	-0.01%
2024/04/30	2	260.00	5.9	261.13	260.00	-3.9	39,819	-0.01%
2024/04/29	2	261.25	6.4	262.06	261.50	-4.4	40,266	-0.01%
2024/04/26	22.2	261.99	11.4	261.58	257.50	10.8	41,660	0.03%
2024/04/25	16.8	254.39	10.5	256.47	255.50	6.3	42,404	0.01%
2024/04/24	27.2	258.46	63.1	253.03	260.50	-35.9	42,268	-0.08%
2024/04/23	32.2	235.69	13.4	237.28	237.00	18.8	42,264	0.04%
2024/04/22	24.6	233.77	11.3	232.52	230.00	13.3	42,290	0.03%
2024/04/19	11.3	243.19	19	242.45	241.50	-7.7	42,480	-0.02%
2024/04/18	9.5	251.15	3	250.67	250.50	6.5	42,755	0.02%
2024/04/17	14	252.42	8.1	253.57	254.50	5.9	42,926	0.01%
2024/04/16	19	251.73	6.7	254.15	249.50	12.3	42,631	0.03%
2024/04/15	10.7	262.90	7.5	261.10	261.00	3.2	42,525	0.01%
2024/04/12	10.2	274.13	8.2	274.44	271.00	2	42,194	0.00%
2024/04/11	30	286.42	24.7	286.09	284.50	5.3	41,905	0.01%
2024/04/10	20.7	285.78	13	283.19	282.00	7.7	41,815	0.02%
2024/04/09	8.4	289.90	2	286.27	287.00	6.4	41,642	0.02%
2024/04/08	6.1	292.83	2.1	291.78	291.50	4.1	41,704	0.01%
2024/04/03	27	294.05	18.1	292.57	293.50	8.9	41,887	0.02%
2024/04/02	15	294.47	45	295.46	298.00	-30	41,317	-0.07%
2024/04/01	42	287.80	22.8	285.14	282.50	19.2	40,260	0.05%
2024/03/29	54.3	289.08	65.7	290.82	293.50	-11.4	39,443	-0.03%
2024/03/28	29.3	274.59	133.4	265.66	280.00	-104.2	37,594	-0.28%	大賣/鉅額交易
2024/03/27	69	256.18	5.4	254.49	257.50	63.6	36,650	0.17%
2024/03/26	6.3	255.94	6.4	258.85	254.00	-0.1	37,417	0.00%
2024/03/25	8	256.94	1	258.50	255.00	7	37,942	0.02%
2024/03/22	28	258.63	16.3	256.47	257.50	11.7	38,520	0.03%
2024/03/21	20	254.43	53.2	255.27	254.50	-33.2	38,256	-0.09%
2024/03/20	45	249.57	23.4	249.77	249.00	21.7	38,219	0.06%
2024/03/19	6	256.17	19	256.32	257.00	-13	37,796	-0.03%
2024/03/18	12.2	256.74	84.1	263.34	255.00	-72	37,643	-0.19%
2024/03/15	88.6	255.89	49.2	254.22	257.50	39.4	37,048	0.11%
2024/03/14	11.9	243.44	8	246.43	243.50	3.9	36,248	0.01%
2024/03/13	3.3	250.11	5	251.59	250.50	-1.7	36,335	0.00%
2024/03/12	16	251.81	26.2	254.22	254.50	-10.2	36,203	-0.03%
2024/03/11	31.9	245.60	49.9	246.72	249.50	-18	35,833	-0.05%
2024/03/08	9	243.22	47	243.97	241.50	-38	35,512	-0.11%
2024/03/07	4.7	243.73	10	242.50	240.50	-5.3	35,529	-0.01%
2024/03/06	6.1	245.33	12.1	245.79	246.50	-6	35,638	-0.02%
2024/03/05	7.1	243.95	16.9	244.39	245.00	-9.8	36,225	-0.03%
2024/03/04	33	241.62	13.2	240.70	239.00	19.8	36,395	0.05%
2024/03/01	11.2	235.63	4.1	237.16	237.00	7.1	36,524	0.02%
2024/02/29	29.4	231.24	23	232.46	232.00	6.4	36,927	0.02%
2024/02/27	30.5	235.74	2	237.21	232.50	28.5	36,961	0.08%
2024/02/26	2.3	239.20	1	241.50	241.00	1.3	37,026	0.00%
2024/02/23	34.1	246.35	20.3	245.14	241.00	13.8	37,456	0.04%
2024/02/22	26.8	243.72	9.7	244.06	243.50	17.1	37,689	0.05%
2024/02/21	17.3	237.63	1	239.46	236.00	16.3	37,476	0.04%
2024/02/20	19.7	242.61	16	243.50	242.50	3.7	37,359	0.01%
2024/02/19	17.6	243.60	10.3	243.07	241.50	7.3	37,447	0.02%
2024/02/16	37.1	253.67	5.3	253.27	248.50	31.7	37,507	0.08%
2024/02/15	9.4	267.00	52.2	267.18	266.50	-42.8	36,674	-0.12%
2024/02/05	31.2	255.35	40.2	254.25	255.00	-9	36,741	-0.02%
2024/02/02	7.9	251.85	17.3	251.71	253.00	-9.3	36,663	-0.03%
2024/02/01	6	242.98	1.7	243.21	243.00	4.3	36,745	0.01%
2024/01/31	7.5	246.67	4	249.25	247.00	3.5	37,348	0.01%
2024/01/30	16.1	250.44	19.7	251.25	253.00	-3.6	37,198	-0.01%
2024/01/29	1.1	245.00	5.1	246.51	245.50	-4.1	37,025	-0.01%
2024/01/26	11.7	242.92	22	243.30	242.00	-10.3	37,294	-0.03%
2024/01/25	35.3	252.34	18.1	251.64	249.00	17.2	37,652	0.05%
2024/01/24	10.9	251.17	28.1	251.59	250.00	-17.2	37,883	-0.05%
2024/01/23	17	251.91	7.3	252.36	252.50	9.7	38,673	0.03%
2024/01/22	48.8	256.49	105	255.78	253.50	-56.2	38,397	-0.15%	大賣/
2024/01/19	45.2	238.74	89.9	237.09	240.00	-44.7	37,353	-0.12%
2024/01/18	29.4	224.85	23.9	222.40	221.50	5.6	36,647	0.02%
2024/01/17	3.1	230.29	9.5	231.81	228.50	-6.4	36,773	-0.02%
2024/01/16	7.1	228.12	8.1	226.77	228.00	-1.1	36,950	0.00%
2024/01/15	11	231.59	13	229.19	226.50	-2	37,286	-0.01%
2024/01/12	48	231.27	59.8	230.00	231.00	-11.8	38,006	-0.03%
2024/01/11	27	221.06	40.3	222.48	224.00	-13.3	37,948	-0.03%
2024/01/10	10	218.00	23.2	217.53	218.00	-13.2	38,855	-0.03%
2024/01/09	9	221.32	9.1	219.90	216.00	-0.1	39,217	0.00%
2024/01/08	0.1	215.75	8	215.50	214.00	-7.9	39,229	-0.02%
2024/01/05	20	219.05	3.2	219.14	215.50	16.8	40,263	0.04%
2024/01/04	31	215.45	31.1	217.26	219.00	-0.1	40,867	0.00%
2024/01/03	39.1	213.02	51.2	213.86	214.00	-12.1	41,715	-0.03%
2024/01/02	32.4	215.96	4	218.37	214.00	28.4	42,292	0.07%
2023/12/29	37.1	223.75	49.3	224.48	224.50	-12.2	42,257	-0.03%
2023/12/28	6.6	217.65	16.1	217.38	217.00	-9.5	42,155	-0.02%
2023/12/27	9	216.11	10.2	215.94	215.50	-1.1	42,630	0.00%
2023/12/26	6.2	213.83	6	215.58	216.00	0.2	43,969	0.00%
2023/12/25	10.1	216.10	9.1	217.23	215.50	1	45,127	0.00%
2023/12/22	9.2	216.53	15.5	216.98	215.00	-6.4	45,356	-0.01%
2023/12/21	54	210.84	49.6	212.18	215.50	4.4	45,488	0.01%
2023/12/20	18.4	210.50	36.6	209.80	210.00	-18.2	45,034	-0.04%
2023/12/19	7.2	206.80	10	206.35	203.50	-2.8	44,692	-0.01%
2023/12/18	3.1	202.68	4	204.12	203.00	-0.9	44,686	0.00%
2023/12/15	4.1	204.10	2	203.25	202.50	2.1	45,160	0.00%
2023/12/14	19	203.55	47.3	204.94	205.50	-28.3	45,308	-0.06%
2023/12/13	19	203.47	2	203.50	201.00	17	45,566	0.04%
2023/12/12	1.2	202.45	9.5	203.84	201.00	-8.3	45,871	-0.02%
2023/12/11	6	204.08	57	205.56	204.00	-51	46,314	-0.11%
2023/12/08	24	205.25	19.2	204.27	203.00	4.8	46,572	0.01%
2023/12/07	78	200.08	62.3	199.91	201.00	15.7	47,016	0.03%
2023/12/06	33.2	200.44	28.2	201.52	199.50	4.9	48,189	0.01%
2023/12/05	15.1	193.98	11	194.96	195.00	4.1	48,621	0.01%
2023/12/04	10.1	199.65	4	198.25	197.50	6.1	48,704	0.01%
2023/12/01	17.3	199.34	12	200.50	200.00	5.3	49,043	0.01%
2023/11/30	8	198.75	218.3	201.04	203.00	-210.2	48,994	-0.43%	大賣/鉅額交易
2023/11/29	223	199.98	34.7	201.04	201.00	188.3	48,815	0.39%	大買/鉅額交易
2023/11/28	11.3	196.40	13	195.92	197.00	-1.7	49,137	0.00%
2023/11/27	45.7	196.46	5	196.50	196.50	40.6	49,772	0.08%
2023/11/24	21.3	201.55	15	202.63	203.50	6.3	49,837	0.01%
2023/11/23	25.3	205.48	11.1	204.02	203.50	14.2	50,221	0.03%
2023/11/22	50.2	210.16	28	210.68	208.50	22.2	51,248	0.04%
2023/11/21	68	217.21	41.5	217.43	217.50	26.5	52,538	0.05%
2023/11/20	3	211.67	7	211.78	212.00	-3.9	54,396	-0.01%
2023/11/17	4	209.00	4	209.50	208.50	0	55,046	0.00%
2023/11/16	31.1	209.72	23	210.61	208.50	8.1	56,500	0.01%
2023/11/15	6	212.17	21.4	212.95	209.00	-15.4	57,346	-0.03%
2023/11/14	67.1	207.48	59	208.24	208.50	8	59,181	0.01%
2023/11/13	66.5	207.98	45	208.32	206.00	21.5	61,085	0.04%
2023/11/10	20.1	213.20	43.6	215.50	213.50	-23.6	62,131	-0.04%
2023/11/09	38	217.96	13.4	217.40	219.00	24.7	63,371	0.04%
2023/11/08	116	214.09	123	215.47	215.00	-7	65,202	-0.01%	大買/大賣/
2023/11/07	9.5	204.03	11.5	203.85	204.00	-2	65,861	0.00%
2023/11/06	2	203.26	4.3	204.83	205.50	-2.3	67,393	0.00%
2023/11/03	21.6	200.81	13.1	200.90	200.00	8.5	68,690	0.01%
2023/11/02	28.1	202.26	55.4	201.66	201.00	-27.3	70,203	-0.04%
2023/11/01	68.4	190.67	43	190.69	191.00	25.4	71,524	0.04%
2023/10/31	46	197.42	55	193.86	189.00	-9	73,097	-0.01%
2023/10/30	9	205.56	21	205.83	206.00	-12	74,682	-0.02%
2023/10/27	18	204.44	3	203.17	203.00	15	76,422	0.02%
2023/10/26	23.1	202.17	20	203.25	202.50	3.1	77,922	0.00%
2023/10/25	19.1	209.34	17	210.71	210.50	2.1	78,753	0.00%
2023/10/24	37	205.62	41	206.90	209.00	-4	79,765	-0.01%
2023/10/23	37.1	204.21	13.1	204.85	200.50	24	80,983	0.03%
2023/10/20	94.3	202.03	68	204.27	204.50	26.3	82,915	0.03%
2023/10/19	36.8	207.77	40	208.98	208.50	-3.2	83,516	0.00%
2023/10/18	58.5	212.48	41.1	212.10	209.50	17.3	84,971	0.02%
2023/10/17	57.1	222.72	32.3	222.73	221.50	24.8	85,014	0.03%
2023/10/16	14.2	223.25	11	224.05	221.50	3.2	85,546	0.00%
2023/10/13	63.9	229.16	30	227.88	226.00	33.9	86,697	0.04%
2023/10/12	49.2	239.50	21.1	240.51	238.00	28.1	86,393	0.03%
2023/10/11	37.4	246.56	15.2	250.82	238.00	22.1	87,840	0.03%
2023/10/06	20	255.75	74.1	252.92	254.50	-54.1	88,426	-0.06%
2023/10/05	68	249.96	14.4	250.49	249.50	53.6	89,090	0.06%
2023/10/04	59.1	244.25	71.1	245.38	250.50	-12	89,611	-0.01%
2023/10/03	29.4	252.65	20.5	252.76	248.50	8.9	89,389	0.01%
2023/10/02	85.5	252.73	113.3	253.39	254.50	-27.8	89,443	-0.03%	大賣/
2023/09/28	92.7	238.60	78.1	239.44	239.50	14.6	88,794	0.02%
2023/09/27	11.2	226.31	37.2	228.83	230.00	-26	88,251	-0.03%
2023/09/26	44.1	227.89	33.1	223.96	221.50	11	89,321	0.01%
2023/09/25	24.2	225.68	41	226.34	226.00	-16.8	89,730	-0.02%
2023/09/22	14.1	222.76	19.4	221.93	227.50	-5.3	90,057	-0.01%
2023/09/21	36.3	215.89	30.2	217.14	219.00	6.1	89,695	0.01%
2023/09/20	91.4	223.86	70.1	224.23	218.50	21.3	89,452	0.02%
2023/09/19	35.1	224.46	38.2	223.58	219.00	-3.1	89,328	0.00%
2023/09/18	19.9	222.84	6	222.92	222.50	13.9	89,526	0.02%
2023/09/15	10.1	235.35	35	236.33	233.00	-24.9	89,805	-0.03%
2023/09/14	41.2	234.48	24.1	233.32	235.00	17.1	90,100	0.02%
2023/09/13	41	225.79	45.3	226.61	228.50	-4.3	89,894	0.00%
2023/09/12	64.3	224.93	49	225.62	224.00	15.2	90,275	0.02%
2023/09/11	42.6	230.56	24.5	227.02	228.00	18.1	90,321	0.02%
2023/09/08	13.7	245.93	28.1	246.70	242.00	-14.4	89,396	-0.02%
2023/09/07	7.4	249.84	6	252.00	252.00	1.4	89,743	0.00%
2023/09/06	12.1	251.29	43.7	252.36	254.00	-31.6	90,599	-0.03%
2023/09/05	14.2	243.71	58	244.84	245.00	-43.8	91,085	-0.05%
2023/09/04	10.1	241.12	12.1	244.09	246.00	-2	91,314	0.00%
2023/09/01	112.5	245.14	29	245.95	240.50	83.5	91,706	0.09%	大買/
2023/08/31	20.1	245.78	29.1	249.42	253.50	-9	91,236	-0.01%
2023/08/30	7.1	251.42	46.8	252.41	248.50	-39.8	90,591	-0.04%
2023/08/29	20.6	243.23	21.5	244.09	244.50	-0.9	90,942	0.00%
2023/08/28	97	237.69	76.5	237.95	238.00	20.5	90,549	0.02%
2023/08/25	76	248.60	28.3	248.77	244.00	47.6	89,971	0.05%
2023/08/24	62.2	273.34	77.9	275.53	262.50	-15.7	89,193	-0.02%
2023/08/23	63.6	258.34	38.1	259.27	262.00	25.5	87,260	0.03%
2023/08/22	78.8	261.87	58.6	263.34	258.50	20.2	87,016	0.02%
2023/08/21	45.7	256.37	29.8	253.07	250.50	15.9	85,971	0.02%
2023/08/18	69	263.38	52	257.62	256.00	17	84,870	0.02%
2023/08/17	71.8	269.75	82.7	270.11	272.50	-10.9	82,775	-0.01%
2023/08/16	51.5	253.73	52.3	258.93	270.00	-0.8	80,862	0.00%
2023/08/15	41.5	251.11	71.5	250.01	246.50	-30	79,538	-0.04%
2023/08/14	129.1	238.93	157.1	235.70	239.00	-28	78,326	-0.04%	大買/大賣/
2023/08/11	127.4	222.63	160.2	220.85	223.50	-32.8	76,339	-0.04%	大買/大賣/
2023/08/10	89.2	214.72	56	217.22	210.50	33.1	75,438	0.04%
2023/08/09	141	236.10	112	237.90	233.50	29	74,419	0.04%	大買/大賣/
2023/08/08	57.3	240.69	151	240.29	240.00	-93.7	73,812	-0.13%	大賣/
2023/08/07	198	232.59	105.8	235.59	242.00	92.2	71,937	0.13%	大買/大賣/
2023/08/04	42.2	218.96	55.2	215.15	220.00	-13	69,993	-0.02%
2023/08/02	118.4	225.60	126	222.84	213.50	-7.6	67,966	-0.01%	大買/大賣/
2023/08/01	128.7	233.34	111	234.67	237.00	17.6	65,423	0.03%	大買/大賣/
2023/07/31	100.9	251.67	88.5	255.66	238.50	12.4	63,535	0.02%
2023/07/28	47.1	257.06	30.2	256.11	264.50	16.9	61,693	0.03%
2023/07/27	31.2	259.23	31.4	260.32	252.50	-0.2	60,469	0.00%
2023/07/26	60.2	251.90	66.1	253.32	258.50	-6	59,344	-0.01%
2023/07/25	94.7	258.52	76.5	258.38	248.50	18.3	57,365	0.03%
2023/07/24	67.4	237.08	52	239.55	248.50	15.4	54,899	0.03%
2023/07/21	120.1	217.48	107.4	218.96	226.00	12.7	53,038	0.02%	大買/大賣/
2023/07/20	28.1	204.26	40.3	204.37	211.00	-12.3	50,949	-0.02%
2023/07/19	27.3	203.20	32.1	202.08	198.00	-4.8	49,580	-0.01%
2023/07/18	68.2	201.69	72.2	202.48	201.50	-4	48,483	-0.01%
2023/07/17	20	198.00	21.8	197.03	196.00	-1.8	46,854	0.00%
2023/07/14	62	198.85	29.2	198.04	198.00	32.8	46,301	0.07%
2023/07/13	33.4	198.40	26.4	196.81	195.00	7	43,961	0.02%
2023/07/12	30.7	184.74	33.6	185.13	187.50	-2.9	42,336	-0.01%
2023/07/11	16.2	171.53	24.1	170.81	173.00	-7.9	41,377	-0.02%
2023/07/10	5.1	162.30	3.3	163.55	162.50	1.8	40,607	0.00%
2023/07/07	16.1	163.19	19.1	161.30	160.50	-3.1	40,324	-0.01%
2023/07/06	13.4	166.73	16	167.34	165.00	-2.6	39,670	-0.01%
2023/07/05	8.3	166.94	23	166.74	169.50	-14.7	38,862	-0.04%
2023/07/04	26.3	167.20	17	169.25	170.50	9.3	38,150	0.02%
2023/07/03	17.1	159.57	19.1	161.00	160.50	-1.9	36,644	-0.01%
2023/06/30	9.1	148.65	22	149.52	152.00	-12.9	35,650	-0.04%
2023/06/29	14.1	145.29	11	145.32	146.50	3.1	34,853	0.01%
2023/06/28	14.1	146.06	14	146.79	144.00	0.1	34,515	0.00%
2023/06/27	7	141.07	4.1	141.38	141.50	2.9	34,041	0.01%
2023/06/26	36.2	146.50	11.1	145.99	146.50	25	33,402	0.07%
2023/06/21	15.1	150.45	31	151.40	151.50	-15.9	32,802	-0.05%
2023/06/20	20	145.40	7	145.36	145.00	13	31,932	0.04%
2023/06/19	17.2	148.43	8	149.31	150.00	9.2	31,097	0.03%
2023/06/16	27.1	147.27	22	146.11	149.00	5.1	30,599	0.02%
2023/06/15	15	145.13	31.1	146.80	147.00	-16.1	29,704	-0.05%
2023/06/14	27.1	138.83	71	138.78	140.00	-43.9	28,915	-0.15%
2023/06/13	44.1	136.69	34.5	136.08	138.00	9.6	28,425	0.03%
2023/06/12	86.3	133.14	22	131.70	129.00	64.3	27,351	0.24%
2023/06/09	19.1	129.64	32	128.67	131.50	-12.9	26,069	-0.05%
2023/06/08	23	121.37	4.1	121.88	120.00	18.9	24,925	0.08%
2023/06/07	11.2	123.26	28.4	123.69	125.00	-17.3	24,375	-0.07%
2023/06/06	5	118.19	8	118.19	118.50	-3	23,329	-0.01%
2023/06/05	8.1	116.50	6	116.92	117.00	2.1	22,912	0.01%
2023/06/02	17.2	118.91	13	118.85	118.00	4.2	22,448	0.02%
2023/06/01	12	114.25	6.1	114.83	115.00	5.9	21,303	0.03%
2023/05/31	31.2	115.97	91	117.05	116.50	-59.9	20,850	-0.29%
2023/05/30	105.3	114.96	38	120.17	115.00	67.3	19,902	0.34%	大買/
2023/05/29	26	114.06	4	114.12	114.00	22	18,759	0.12%
2023/05/26	23	117.17	21.3	115.82	115.50	1.8	18,208	0.01%
2023/05/25	9.3	112.81	15.2	112.63	113.50	-6	17,433	-0.03%
2023/05/24	3	105.83	10.2	106.05	105.50	-7.1	16,667	-0.04%
2023/05/23	13	105.54	2.1	106.52	107.00	10.9	16,366	0.07%
2023/05/22	10	106.10	22	105.57	106.00	-12	15,908	-0.08%
2023/05/19	11	105.91	15	107.77	109.00	-4	15,394	-0.03%
2023/05/18	2.1	100.31	10.5	102.19	102.50	-8.4	14,591	-0.06%
2023/05/17	4.5	100.67	5	100.82	100.50	-0.5	14,096	0.00%
2023/05/16	2.1	100.76	4	101.49	101.00	-1.9	13,567	-0.01%
2023/05/15	9.1	98.68	3	97.33	97.60	6.1	12,703	0.05%
2023/05/12	2.1	97.60	18.1	99.46	101.50	-16	11,907	-0.13%
2023/05/11	0	0.00	4	92.58	92.30	-4	10,758	-0.04%
2023/05/10	4	91.51	4	92.15	91.70	0	10,579	0.00%
2023/05/09	4	92.15	3	92.60	91.80	1	10,482	0.01%
2023/05/08	2	89.36	6	90.50	90.40	-4	10,272	-0.04%
2023/05/05	2	89.70	7	89.59	89.60	-5	10,114	-0.05%
2023/05/04	6	89.30	0	0.00	89.00	6	9,936	0.06%
2023/05/03	0	0.00	1	88.90	89.30	-1	9,740	-0.01%
2023/05/02	0	0.00	50	88.46	89.60	-50	9,567	-0.52%
2023/04/28	1	85.70	0	0.00	85.90	1	9,161	0.01%
2023/04/27	2	84.50	1	85.00	85.30	1	9,114	0.01%
2023/04/26	1	82.70	1	82.70	83.10	0	9,007	0.00%
2023/04/25	0	0.00	2	83.40	83.70	-2	8,884	-0.02%
2023/04/24	0	0.00	1	84.20	85.00	-1	8,765	-0.01%
2023/04/21	8	84.25	0	0.00	84.30	8	8,678	0.09%
2023/04/19	4	86.30	11.4	86.24	86.00	-7.4	8,544	-0.09%
2023/04/18	2.1	81.95	7	81.81	82.60	-4.9	8,126	-0.06%
2023/04/17	10.1	80.55	7	80.91	81.30	3.1	8,029	0.04%
2023/04/14	15.2	81.79	5	81.52	81.80	10.2	7,858	0.13%
2023/04/13	6.1	89.62	3	89.37	89.30	3.1	7,331	0.04%
2023/04/11	0	0.00	5	90.18	90.60	-5	6,814	-0.07%
2023/04/10	2	89.40	0	0.00	89.90	2	6,702	0.03%
2023/04/07	12	89.88	1	89.90	89.80	11	6,592	0.17%
2023/04/06	0	89.20	0.2	89.30	89.90	-0.1	6,459	0.00%
2023/03/31	2	89.25	0	0.00	89.10	2	6,340	0.03%
2023/03/30	2	88.40	1	89.00	89.00	1	6,513	0.02%
2023/03/29	3	87.83	1	88.10	88.00	2	6,808	0.03%
2023/03/28	0	0.00	2	87.50	87.30	-2	7,121	-0.03%
2023/03/27	0	87.60	0	0.00	87.50	0	7,343	0.00%
2023/03/24	1	86.90	19.8	87.36	87.50	-18.8	7,684	-0.24%
2023/03/22	0	0.00	2	84.65	85.00	-2	7,428	-0.03%
2023/03/21	0	83.30	2	84.10	83.80	-2	7,359	-0.03%
2023/03/20	0.2	83.20	0	0.00	83.20	0.2	7,351	0.00%
2023/03/17	0	0.00	5.1	83.60	83.20	-5.1	7,349	-0.07%
2023/03/16	1	81.90	3	82.27	82.80	-2	7,259	-0.03%
2023/03/15	2	81.20	1	81.80	81.30	1	7,155	0.01%
2023/03/14	1	81.20	1	81.70	81.20	0	7,198	0.00%
2023/03/13	4	81.05	1	81.20	81.60	3	7,218	0.04%
2023/03/10	0	81.20	0	0.00	81.50	0	7,185	0.00%
2023/03/08	0	0.00	3	81.80	81.90	-3	7,217	-0.04%
2023/03/06	0	0.00	3	81.93	81.70	-3	7,246	-0.04%
2023/03/03	3	80.50	1	80.60	80.60	2	7,264	0.03%
2023/03/02	0	0.00	2	80.75	80.50	-2	7,327	-0.03%
2023/02/24	23	80.50	1	80.80	80.10	22	7,308	0.30%
2023/02/23	0	0.00	0.1	79.60	80.10	-0.1	7,209	0.00%
2023/02/21	1	80.00	0	0.00	79.90	1	7,343	0.01%
2023/02/20	0.1	79.50	0.5	79.60	79.60	-0.3	7,424	0.00%
2023/02/14	0.1	78.90	1	78.60	78.80	-0.9	7,991	-0.01%
2023/02/09	0	0.00	0	77.50	77.50	0	8,126	0.00%
2023/02/07	0	0.00	10	77.38	77.80	-10	8,180	-0.12%
2023/02/03	0.1	76.14	0	0.00	76.10	0.1	8,282	0.00%
2023/02/02	1	76.49	3	76.30	76.50	-2	8,302	-0.02%
2023/02/01	1	76.00	1	76.00	75.90	0	8,287	0.00%
2023/01/31	0	75.65	0	75.60	74.70	0	8,321	0.00%
2023/01/30	0	0.00	3	76.00	76.30	-3	8,268	-0.04%
2023/01/12	0	73.70	0	0.00	73.50	0	8,308	0.00%
2023/01/11	0	0.00	2	73.65	73.60	-2	8,381	-0.02%
2023/01/10	1	73.60	1	73.90	74.00	0	8,503	0.00%
2023/01/09	10	73.10	7	73.33	73.60	3	8,609	0.03%
2023/01/06	0.3	71.80	0	0.00	71.80	0.3	8,552	0.00%
2022/12/30	0	0.00	2	72.70	72.30	-2	8,663	-0.02%
2022/12/28	0	71.70	0	0.00	71.80	0	8,716	0.00%
2022/12/27	0	0.00	1	71.70	71.70	-1	8,751	-0.01%
2022/12/23	1	71.10	0.1	71.10	71.20	0.9	8,873	0.01%
2022/12/22	0	0.00	1	71.80	71.90	-1	8,940	-0.01%
2022/12/21	2.1	69.78	2	70.35	70.50	0.1	8,701	0.00%
2022/12/20	3.1	71.12	0	0.00	70.20	3.1	8,334	0.04%
2022/12/19	0.1	72.40	2	72.00	72.40	-1.9	8,000	-0.02%
2022/12/16	5	70.98	5	71.70	72.00	0	7,698	0.00%
2022/12/14	0	0.00	3	72.90	72.80	-3	7,445	-0.04%
2022/12/13	0	0.00	1	72.20	72.10	-1	7,502	-0.01%
2022/12/09	1	72.10	0	0.00	72.50	1	7,653	0.01%
2022/12/06	1.1	72.27	0	0.00	72.50	1.1	7,730	0.01%
2022/12/05	0	0.00	5	72.82	73.60	-5	7,726	-0.06%
2022/12/02	0.1	72.00	0	0.00	72.10	0.1	7,649	0.00%
2022/12/01	0	0.00	2	72.20	72.20	-2	7,641	-0.03%
2022/11/29	0	0.00	6	71.30	71.50	-6	7,630	-0.08%
2022/11/28	7	70.67	0	0.00	70.50	7	7,622	0.09%
2022/11/25	2.3	71.24	0	0.00	71.00	2.3	7,622	0.03%
2022/11/24	0	72.10	3	72.17	72.10	-3	7,618	-0.04%
2022/11/23	0	71.30	12.1	70.70	70.70	-12	7,575	-0.16%
2022/11/22	5	69.90	12	70.48	70.60	-7	7,590	-0.09%
2022/11/21	4	70.65	10	70.50	70.50	-6	7,604	-0.08%
2022/11/18	0.1	71.70	5	71.70	71.50	-4.9	7,580	-0.06%
2022/11/17	5	70.54	1	70.30	70.90	4	7,510	0.05%
2022/11/16	0	0.00	0	71.80	71.30	0	7,410	0.00%
2022/11/15	5	72.10	2	71.90	72.40	3	7,344	0.04%
2022/11/14	3	73.13	14	72.90	73.00	-11	7,264	-0.15%
2022/11/11	0	0.00	29	70.26	70.50	-29	7,022	-0.41%
2022/11/10	5	68.10	0	0.00	68.10	5	6,978	0.07%
2022/11/09	1	68.90	13	69.03	69.10	-12	7,106	-0.17%
2022/11/08	11	68.53	6	68.78	68.10	5	7,302	0.07%
2022/11/07	21	67.50	1.1	67.35	67.90	19.9	7,224	0.28%
2022/11/04	4	66.45	1	66.70	66.70	3	7,204	0.04%
2022/11/03	10	66.70	1	66.70	66.80	9	7,201	0.12%
2022/11/02	8	66.79	7	67.26	67.30	1	7,170	0.01%
2022/11/01	31.2	67.35	0	0.00	67.00	31.2	7,129	0.44%
2022/10/31	6	67.72	8	68.39	68.40	-2	7,068	-0.03%
2022/10/28	3	67.64	0	0.00	67.70	3	7,089	0.04%
2022/10/27	1	68.20	1	68.80	68.10	0	7,145	0.00%
2022/10/26	8	68.09	0	0.00	68.30	8	7,178	0.11%
2022/10/25	1	69.30	1	69.80	68.80	0	7,310	0.00%
2022/10/24	2	69.15	1	69.60	69.30	1	7,399	0.01%
2022/10/21	1.1	69.68	0	0.00	68.80	1.1	7,461	0.01%
2022/10/20	0.1	69.27	6	69.25	70.00	-5.9	7,496	-0.08%
2022/10/19	0	0.00	2	70.60	70.60	-2	7,375	-0.03%
2022/10/18	7.1	70.16	8	70.51	70.70	-0.9	7,313	-0.01%
2022/10/17	1	71.41	1	72.00	71.30	0	7,241	0.00%
2022/10/14	9	72.74	0	0.00	72.50	9	7,234	0.12%
2022/10/13	17	73.20	16	72.77	72.50	1	7,278	0.01%
2022/10/12	0	0.00	21	73.58	73.80	-21	7,305	-0.29%
2022/10/11	3	73.03	2	73.00	73.00	1	7,327	0.01%
2022/10/07	9	75.06	1	74.80	74.80	8	7,235	0.11%
2022/10/06	7	76.44	10	77.00	76.00	-3	7,230	-0.04%
2022/10/05	11	76.73	1	77.40	76.20	10	7,215	0.14%
2022/10/04	0	0.00	8	75.85	76.20	-8	7,217	-0.11%
2022/10/03	14.2	75.31	0.2	74.90	74.20	14	7,175	0.19%
2022/09/30	10	77.01	0	0.00	77.00	10	7,246	0.14%
2022/09/29	2	77.10	3	77.83	78.20	-1	7,265	-0.01%
2022/09/28	0	0.00	6	77.18	77.70	-6	7,308	-0.08%
2022/09/27	5	76.10	0	0.00	77.00	5	7,288	0.07%
2022/09/26	0.1	76.90	1	76.70	76.50	-0.9	7,296	-0.01%
2022/09/23	12	77.80	11	77.31	77.30	1	7,303	0.01%
2022/09/22	10.2	76.77	9	78.69	79.00	1.2	7,377	0.02%
2022/09/20	1	79.60	1	80.10	79.30	0	7,222	0.00%
2022/09/19	0.1	79.20	0	0.00	79.70	0.1	7,159	0.00%
2022/09/16	0	79.50	0	0.00	79.50	0	7,106	0.00%
2022/09/15	1	79.60	1	80.10	79.60	0	7,002	0.00%
2022/09/14	1	79.60	0	0.00	79.20	1	6,959	0.01%
2022/09/13	1	80.40	0	0.00	80.70	1	6,946	0.01%
2022/09/12	0	0.00	1	80.60	80.80	-1	6,924	-0.01%
2022/09/08	0	79.10	0	0.00	79.80	0	6,982	0.00%
2022/09/07	1	78.60	2	79.30	79.30	-1	6,997	-0.01%
2022/09/06	1	79.30	1	79.40	79.50	0	6,985	0.00%
2022/09/05	0	0.00	1	79.30	79.20	-1	6,969	-0.01%
2022/09/01	5	78.20	10	78.25	78.10	-5	6,962	-0.07%
2022/08/31	0	78.78	5	79.30	79.30	-5	6,922	-0.07%
2022/08/29	5	78.10	5	78.70	78.30	0	6,888	0.00%
2022/08/26	3	79.00	0	79.20	79.00	3	6,886	0.04%
2022/08/25	10	78.80	10	79.00	79.00	0	6,895	0.00%
2022/08/24	5	78.10	5	78.30	78.40	0	6,917	0.00%
2022/08/23	5	78.30	5	78.30	78.30	0	7,039	0.00%
2022/08/22	0	79.20	7	79.50	79.50	-7	7,109	-0.10%
2022/08/19	0.2	78.74	0.2	79.10	79.80	0	7,120	0.00%
2022/08/18	6.1	78.22	12	78.67	79.00	-5.9	7,130	-0.08%
2022/08/17	0.3	77.92	9	78.20	77.80	-8.7	7,122	-0.12%
2022/08/16	1	76.70	3	78.27	78.40	-2	7,123	-0.03%
2022/08/15	20.1	78.07	0	0.00	77.80	20.1	7,028	0.29%
2022/08/12	11	80.99	6	81.27	80.90	5	6,884	0.07%
2022/08/11	2	81.35	1	81.90	81.30	1	6,980	0.01%
2022/08/10	0	81.10	3	81.30	81.50	-3	7,124	-0.04%
2022/08/08	5	79.00	5	79.70	79.70	0	7,586	0.00%
2022/08/03	5	78.50	0	0.00	78.50	5	7,635	0.07%
2022/08/02	0	78.30	17	78.11	78.70	-17	7,614	-0.22%
2022/08/01	11	77.18	15	77.93	78.40	-4	7,546	-0.05%
2022/07/29	5	84.42	0	0.00	84.60	5	7,400	0.07%
2022/07/28	0	0.00	12	84.28	84.40	-12	7,262	-0.17%
2022/07/25	10	82.00	10	82.70	83.00	0	7,161	0.00%
2022/07/22	22	82.86	12	82.90	83.00	10	7,161	0.14%
2022/07/21	5	82.40	5	83.60	83.70	0	7,118	0.00%
2022/07/20	0	0.00	2	81.35	81.10	-2	7,113	-0.03%
2022/07/19	5	80.80	1	80.70	81.10	4	7,122	0.06%
2022/07/18	10.1	79.61	6	80.48	80.70	4.1	7,182	0.06%
2022/07/15	0	80.16	3.5	79.93	79.70	-3.5	7,198	-0.05%
2022/07/14	8	80.51	0	0.00	80.30	8	7,338	0.11%
2022/07/13	5	78.50	5	78.90	79.20	0	7,323	0.00%
2022/07/12	7.5	76.51	5	77.10	76.80	2.5	7,326	0.03%
2022/07/11	0.1	78.20	11	77.63	78.00	-10.9	7,300	-0.15%
2022/07/08	14	76.84	8	76.20	76.20	6	7,356	0.08%
2022/07/07	0	77.90	0	0.00	77.50	0	7,269	0.00%
2022/07/06	2.1	75.75	0	0.00	75.00	2.1	7,233	0.03%
2022/07/05	1	79.70	0	0.00	79.50	1	7,190	0.01%
2022/07/01	0	0.00	1	80.20	79.30	-1	7,319	-0.01%
2022/06/30	0	0.00	1	80.60	79.80	-1	7,404	-0.01%
2022/06/29	1	80.10	1	80.60	80.10	0	7,549	0.00%
2022/06/28	1	80.60	3	81.50	80.90	-2	7,659	-0.03%
2022/06/27	3	80.80	5	81.00	80.80	-2	7,836	-0.03%
2022/06/23	0	79.50	0	0.00	80.00	0	7,891	0.00%
2022/06/21	0	80.40	1	80.80	80.60	-1	7,842	-0.01%
2022/06/20	1.1	78.81	0	0.00	78.90	1.1	7,806	0.01%
2022/06/16	5	80.10	1	81.10	79.80	4	7,752	0.05%
2022/06/14	0	0.00	4	80.03	79.90	-4	7,954	-0.05%
2022/06/13	3	78.70	1	78.80	79.30	2	8,014	0.02%
2022/06/10	5	79.40	7	80.49	80.40	-2	7,997	-0.03%
2022/06/09	0	0.00	15	80.45	80.60	-15	8,023	-0.19%
2022/06/08	2	80.25	0	80.40	80.20	2	8,024	0.02%
2022/06/07	1.1	79.83	2	79.95	80.00	-0.9	8,126	-0.01%
2022/06/06	6	79.62	5	80.00	79.60	1	8,208	0.01%
2022/06/02	8	79.11	5	79.90	79.10	3	8,344	0.04%
2022/06/01	0	0.00	3	80.37	79.90	-3	8,428	-0.04%
2022/05/30	1	79.10	30	78.79	79.10	-29	8,301	-0.35%
2022/05/27	1	76.80	2	77.10	77.20	-1	8,252	-0.01%
2022/05/26	0	0.00	7	76.51	76.70	-7	8,252	-0.08%
2022/05/25	2	75.25	2	76.05	75.70	0	8,329	0.00%
2022/05/24	4.1	75.35	0	0.00	75.00	4.1	8,479	0.05%
2022/05/23	1	75.40	2.2	75.75	75.50	-1.2	8,400	-0.01%
2022/05/20	3.1	74.58	0	0.00	74.50	3.1	8,389	0.04%
2022/05/19	0.1	74.60	0	75.40	75.10	0	8,312	0.00%
2022/05/18	0.1	75.43	0	0.00	75.70	0.1	8,208	0.00%
2022/05/17	3	75.43	2	75.35	75.40	1	8,051	0.01%
2022/05/16	51.1	77.61	12.3	76.58	76.40	38.8	7,882	0.49%
2022/05/13	11	81.49	1	82.30	82.10	10	7,582	0.13%
2022/05/12	2.1	81.90	0	0.00	82.10	2.1	7,552	0.03%
2022/05/11	2	83.25	0	0.00	83.00	2	7,520	0.03%
2022/05/10	1	82.50	0	0.00	83.60	1	7,542	0.01%
2022/05/09	2	84.90	0	0.00	84.90	2	7,633	0.03%
2022/05/06	0	0.00	5	84.90	85.60	-5	7,668	-0.07%
2022/05/05	0	0.00	2	85.80	85.50	-2	7,688	-0.03%
2022/05/04	0	84.30	1	84.30	85.20	-1	7,699	-0.01%
2022/05/03	0	0.00	2	83.39	83.60	-2	7,777	-0.03%
2022/04/29	3.1	83.67	0	0.00	83.80	3.1	7,810	0.04%
2022/04/28	2	82.25	2	82.80	82.90	0	7,907	0.00%
2022/04/27	1	82.90	1	83.10	83.00	0	7,975	0.00%
2022/04/26	2	82.75	2	83.60	83.90	0	8,007	0.00%
2022/04/25	2.2	83.23	0	0.00	83.20	2.2	7,981	0.03%
2022/04/22	1	83.70	1	84.70	84.50	0	7,911	0.00%
2022/04/21	5	84.94	1	84.90	84.60	4	7,849	0.05%
2022/04/20	5	84.60	0	0.00	85.80	5	7,859	0.06%
2022/04/19	3	85.30	0	0.00	85.00	3	7,715	0.04%
2022/04/18	5.1	85.07	0	0.00	85.20	5.1	7,809	0.07%
2022/04/15	1	85.70	0	0.00	85.90	1	7,812	0.01%
2022/04/14	6	85.98	0	0.00	85.60	6	7,872	0.08%
2022/04/13	0	0.00	22	87.35	87.70	-22	7,858	-0.28%
2022/04/08	12.1	85.42	0	0.00	85.90	12.1	7,892	0.15%
2022/04/07	0	0.00	2	86.05	86.00	-2	7,870	-0.03%
2022/04/06	2	86.50	0	0.00	87.00	2	7,908	0.03%
2022/04/01	10.1	86.52	0	0.00	86.50	10.1	8,054	0.13%
2022/03/31	11.4	88.61	0	0.00	88.30	11.4	7,848	0.15%
2022/03/30	9	89.55	0	0.00	89.60	9	7,671	0.12%
2022/03/29	0	0.00	5	90.90	91.30	-5	7,505	-0.07%
2022/03/28	5	91.00	0	0.00	91.80	5	7,499	0.07%
2022/03/25	1.1	91.11	5	91.10	91.50	-4	7,540	-0.05%
2022/03/24	5	91.66	0	0.00	91.80	5	7,619	0.07%
2022/03/23	0	0.00	2	92.70	92.70	-2	7,703	-0.03%
2022/03/22	3	90.91	0	0.00	91.40	3	7,769	0.04%
2022/03/21	2	92.10	0	0.00	92.00	2	7,743	0.03%
2022/03/18	2.1	92.59	0	0.00	92.50	2.1	7,772	0.03%
2022/03/17	7	92.26	0	0.00	92.40	7	7,714	0.09%
2022/03/16	0	0.00	2	91.40	92.00	-2	7,634	-0.03%
2022/03/11	1	92.00	0	0.00	92.00	1	7,628	0.01%
2022/03/10	0	0.00	7	92.23	92.60	-7	7,640	-0.09%
2022/03/09	3	89.37	0	0.00	89.10	3	7,563	0.04%
2022/03/08	2.1	89.60	12	90.04	89.60	-9.9	7,500	-0.13%
2022/03/07	0.1	90.49	4	90.50	90.90	-3.9	7,381	-0.05%
2022/03/02	2	92.85	0	0.00	93.20	2	7,441	0.03%
2022/03/01	1	93.20	1	94.00	93.80	0	7,400	0.00%
2022/02/25	3.1	91.81	0	0.00	92.90	3.1	7,351	0.04%
2022/02/24	10.3	91.96	0.9	91.90	91.90	9.4	7,291	0.13%
2022/02/23	10	94.38	1	94.50	94.30	9	7,157	0.13%
2022/02/22	0.1	93.40	0	0.00	94.80	0.1	7,251	0.00%
2022/02/21	2	93.30	1	94.70	94.70	1	7,214	0.01%
2022/02/18	0.1	94.20	2	94.20	94.30	-1.9	7,274	-0.03%
2022/02/17	2	93.20	0	0.00	93.20	2	7,482	0.03%
2022/02/16	0	92.80	2	92.90	93.40	-2	7,718	-0.03%
2022/02/15	2	92.60	1	92.80	92.40	1	7,737	0.01%
2022/02/14	4	91.73	4	92.30	92.60	0	7,744	0.00%
2022/02/11	3	93.67	6	93.87	93.80	-3	7,869	-0.04%
2022/02/10	2	95.20	1	95.70	95.00	1	7,888	0.01%
2022/02/09	6	95.75	4	94.48	95.70	2	7,903	0.03%
2022/02/08	2.1	93.73	3	94.07	94.20	-0.9	7,810	-0.01%
2022/02/07	1	92.90	1	93.70	93.70	0	7,801	0.00%
2022/01/26	0	0.00	2	92.40	92.90	-2	7,746	-0.03%
2022/01/25	2	92.20	2	92.70	93.00	0	7,756	0.00%
2022/01/24	2	93.00	16	93.31	94.00	-14	7,671	-0.18%
2022/01/21	1	92.00	3	92.03	92.90	-2	7,617	-0.03%
2022/01/20	2	92.80	0	0.00	92.80	2	7,494	0.03%
2022/01/19	2	93.25	1	93.40	93.40	1	7,398	0.01%
2022/01/18	2.1	93.64	9	93.34	93.40	-6.9	7,371	-0.09%
2022/01/17	4	92.00	2	92.10	91.90	2	7,275	0.03%
2022/01/14	3	91.87	1	92.10	92.50	2	7,282	0.03%
2022/01/13	0	0.00	4	91.90	92.20	-4	7,243	-0.06%
2022/01/12	2	91.70	0	0.00	91.90	2	7,196	0.03%
2022/01/11	3	91.50	3.1	91.75	92.10	-0.1	7,183	0.00%
2022/01/10	4	92.30	0	0.00	92.50	4	7,108	0.06%
2022/01/07	4	93.58	1	92.60	93.00	3	7,097	0.04%
2022/01/06	2	93.15	1	92.30	93.30	1	7,039	0.01%
2022/01/05	0.1	93.20	1.2	92.97	93.50	-1.1	6,993	-0.02%
2022/01/04	1.1	93.21	6	93.12	93.50	-4.9	6,997	-0.07%
2022/01/03	1.1	94.36	2	93.95	93.70	-0.9	6,912	-0.01%
2021/12/30	0	0.00	0.2	94.70	94.70	-0.2	6,892	0.00%
2021/12/29	10	95.15	2	94.35	94.60	8	6,822	0.12%
2021/12/28	5.2	93.61	6.4	94.16	94.70	-1.2	6,688	-0.02%
2021/12/27	2	91.45	2	90.70	91.40	0	6,417	0.00%
2021/12/24	0	0.00	2	90.40	90.50	-2	6,430	-0.03%
2021/12/23	0	0.00	2	90.10	90.30	-2	6,459	-0.03%
2021/12/22	0	0.00	1.5	89.93	90.00	-1.5	6,490	-0.02%
2021/12/21	3	88.30	10	89.47	89.30	-7	6,476	-0.11%
2021/12/20	2.1	87.91	2	88.10	87.80	0.1	6,421	0.00%
2021/12/17	3	89.43	0	0.00	88.90	3	6,429	0.05%
2021/12/16	1	89.90	7	90.04	90.10	-6	6,493	-0.09%
2021/12/15	2	88.80	0	0.00	88.80	2	6,545	0.03%
2021/12/14	0	0.00	8	89.15	89.30	-8	6,669	-0.12%
2021/12/10	3	89.37	14	89.41	89.30	-11	6,574	-0.17%
2021/12/09	2	88.50	3	88.67	89.00	-1	6,519	-0.02%
2021/12/08	0	0.00	7	88.66	88.40	-7	6,494	-0.11%
2021/12/07	0.1	87.70	5.2	87.89	87.90	-5.1	6,499	-0.08%
2021/12/06	1.1	87.40	0.1	87.90	87.30	1	6,462	0.02%
2021/12/03	1	87.80	66	87.97	87.80	-65	6,465	-1.01%
2021/12/02	67	87.50	1	87.50	87.90	66	6,415	1.03%
2021/12/01	2	87.80	10	87.68	87.90	-8	6,352	-0.13%
2021/11/30	2	86.75	0	0.00	85.90	2	6,298	0.03%
2021/11/29	1	86.30	0.1	85.50	86.60	0.9	6,121	0.02%
2021/11/26	6	86.75	0	0.00	86.60	6	6,109	0.10%
2021/11/25	0	0.00	8	87.63	88.00	-8	6,188	-0.13%
2021/11/24	2	87.10	1	87.90	87.00	1	6,214	0.02%
2021/11/23	0	0.00	1	87.60	87.60	-1	6,215	-0.02%
2021/11/22	0	86.60	0.3	86.60	86.50	-0.2	6,165	0.00%
2021/11/19	6	86.58	1	87.10	86.90	5	6,152	0.08%
2021/11/18	0.1	88.20	0	0.00	88.30	0.1	6,090	0.00%
2021/11/17	2	88.55	1	88.20	88.50	1	6,087	0.02%
2021/11/16	1	87.91	10	88.08	88.60	-9	6,057	-0.15%
2021/11/15	0	0.00	21	85.94	86.00	-21	5,885	-0.36%
2021/11/12	0	82.80	6	83.03	83.00	-6	5,764	-0.10%
2021/11/11	3	82.50	5	82.80	82.50	-2	5,807	-0.03%
2021/11/10	0	82.50	13	82.82	82.80	-13	5,945	-0.22%
2021/11/09	2	80.90	0	0.00	81.10	2	5,960	0.03%
2021/11/08	0.1	81.30	14	81.03	81.50	-13.9	5,963	-0.23%
2021/11/04	0.1	79.50	0	0.00	79.70	0.1	5,942	0.00%
2021/11/02	0	79.00	0	79.00	79.20	0	6,033	0.00%
2021/11/01	0	78.70	6	78.50	78.50	-6	6,062	-0.10%
2021/10/29	1	78.20	0	0.00	78.00	1	6,258	0.02%
2021/10/28	0	0.00	3	78.80	78.90	-3	6,376	-0.05%
2021/10/27	3.3	78.72	0	0.00	78.60	3.3	6,489	0.05%
2021/10/26	0	0.00	5	79.20	79.20	-5	6,656	-0.08%
2021/10/25	4	78.35	1	78.70	77.90	3	6,709	0.05%
2021/10/22	2	78.25	1	78.50	78.30	1	6,850	0.01%
2021/10/21	4	77.85	9	77.84	77.90	-5	7,033	-0.07%
2021/10/19	0	79.30	2	78.95	79.40	-2	7,685	-0.03%
2021/10/18	4.1	79.09	11	79.13	78.90	-6.9	7,828	-0.09%
2021/10/15	1.1	78.33	0	0.00	78.40	1.1	7,969	0.01%
2021/10/14	1	78.60	3	78.63	78.90	-2	8,014	-0.02%
2021/10/13	0	0.00	1	78.00	77.40	-1	8,055	-0.01%
2021/10/12	3.1	76.81	0	0.00	76.90	3.1	8,120	0.04%
2021/10/08	0	78.60	0	0.00	78.50	0	8,193	0.00%
2021/10/07	0	0.00	1	78.40	78.10	-1	8,317	-0.01%
2021/10/06	0.2	77.45	0	0.00	77.50	0.2	8,332	0.00%
2021/10/05	0.1	77.30	0	0.00	77.10	0.1	8,422	0.00%
2021/10/01	1	76.90	3	77.30	77.00	-2	8,569	-0.02%
2021/09/30	0	77.60	6	77.47	77.50	-6	8,565	-0.07%
2021/09/29	4	76.45	15	76.60	76.70	-11	8,640	-0.13%
2021/09/28	2.1	77.51	0	0.00	77.50	2.1	8,704	0.02%
2021/09/27	1	78.40	0	0.00	78.20	1	8,780	0.01%
2021/09/24	3	78.30	2	79.80	78.40	1	8,891	0.01%
2021/09/23	2.1	78.01	8	78.78	79.50	-6	8,853	-0.07%
2021/09/22	2.1	76.15	2	77.35	78.40	0.1	8,773	0.00%
2021/09/17	0	76.60	0	0.00	77.90	0	8,694	0.00%
2021/09/15	3	75.90	0	0.00	75.90	3	8,810	0.03%
2021/09/14	0	0.00	3	75.77	75.70	-3	8,897	-0.03%
2021/09/13	2	74.70	1	75.40	75.20	1	9,109	0.01%
2021/09/10	5	74.50	1	74.80	74.90	4	9,193	0.04%
2021/09/09	0	76.40	0	0.00	76.00	0	9,279	0.00%
2021/09/08	5	76.10	0	0.00	76.20	5	9,445	0.05%
2021/09/07	0	0.00	1	77.20	76.90	-1	9,584	-0.01%
2021/09/06	1	76.82	2	77.80	76.80	-1	9,718	-0.01%
2021/09/03	0	77.50	0	0.00	77.40	0	9,797	0.00%
2021/09/02	2.2	77.19	0	0.00	77.10	2.2	9,933	0.02%
2021/09/01	0	0.00	1.1	78.28	78.00	-1.1	10,141	-0.01%
2021/08/31	0	78.10	3	77.63	78.40	-3	10,194	-0.03%
2021/08/30	0	77.50	0.3	77.30	77.50	-0.3	10,180	0.00%
2021/08/27	0	0.00	2	76.90	76.80	-2	10,249	-0.02%
2021/08/25	0	0.00	9	77.04	77.00	-9	10,580	-0.09%
2021/08/24	0	0.00	2	76.60	76.70	-2	10,639	-0.02%
2021/08/23	1	76.00	0	0.00	75.90	1	10,719	0.01%
2021/08/20	3	75.00	1	75.90	75.60	2	10,840	0.02%
2021/08/19	2.1	74.73	2	74.75	74.90	0.1	11,356	0.00%
2021/08/18	0	74.80	3	74.53	75.20	-3	11,484	-0.03%
2021/08/17	3	73.40	20	73.30	73.70	-17	11,478	-0.15%
2021/08/16	2	73.25	2	73.20	73.20	0	11,444	0.00%
2021/08/13	10.3	74.26	1	73.70	73.70	9.3	11,420	0.08%
2021/08/12	2	75.90	0	0.00	76.00	2	11,377	0.02%
2021/08/11	4	76.50	19	76.40	76.40	-15	11,433	-0.13%
2021/08/10	2	76.90	0	0.00	77.10	2	11,563	0.02%
2021/08/09	1	76.30	15	77.50	77.50	-14	11,738	-0.12%
2021/08/06	2	77.00	3	77.07	77.10	-1	11,850	-0.01%
2021/08/05	3	76.43	0	0.00	76.40	3	12,015	0.02%
2021/08/04	28	76.61	0	0.00	76.20	28	12,291	0.23%
2021/08/03	2	76.85	0	0.00	77.40	2	12,231	0.02%
2021/08/02	7	77.53	0	0.00	78.00	7	12,165	0.06%
2021/07/30	14.7	77.81	0	0.00	77.30	14.7	12,196	0.12%
2021/07/29	8	78.44	0	0.00	78.40	8	12,203	0.07%
2021/07/28	16.1	78.75	2	78.70	79.00	14.1	12,184	0.12%
2021/07/27	33	79.95	2	80.05	80.40	31	12,188	0.25%
2021/07/26	54.1	81.25	4	81.30	80.90	50.1	12,102	0.41%
2021/07/23	14.9	89.41	3	89.90	89.40	11.9	11,689	0.10%
2021/07/22	19	90.26	9	90.56	90.00	10	11,501	0.09%
2021/07/21	7	90.57	19	90.24	90.30	-12	11,469	-0.10%
2021/07/20	0	0.00	21	90.80	91.00	-21	11,325	-0.19%
2021/07/19	4.1	90.05	12	90.22	90.70	-7.9	11,315	-0.07%
2021/07/16	10	90.80	4	90.70	91.40	6	11,385	0.05%
2021/07/15	11	89.23	0	0.00	89.40	11	11,377	0.10%
2021/07/14	6	90.67	0	0.00	89.90	6	11,334	0.05%
2021/07/13	2	91.50	5	91.60	91.80	-3	11,261	-0.03%
2021/07/12	0	0.00	2	91.40	91.30	-2	11,292	-0.02%
2021/07/09	0	0.00	1	90.10	90.50	-1	11,276	-0.01%
2021/07/08	0	0.00	18	90.84	90.60	-18	11,313	-0.16%
2021/07/07	1	89.60	0	0.00	89.50	1	11,381	0.01%
2021/07/06	6	90.33	9	90.29	89.50	-3	11,376	-0.03%
2021/07/05	1	90.30	1	90.50	90.20	0	11,361	0.00%
2021/07/02	1	89.20	12	88.67	88.90	-11	11,314	-0.10%
2021/07/01	3.1	87.84	16	88.23	88.20	-12.9	11,283	-0.11%
2021/06/30	0.1	87.55	0.5	87.50	87.50	-0.4	11,193	0.00%
2021/06/29	26	87.04	0	0.00	86.90	26	11,209	0.23%
2021/06/28	4	87.68	0	0.00	87.70	4	11,449	0.03%
2021/06/25	4	86.98	3	87.70	87.30	1	11,570	0.01%
2021/06/24	3.5	86.89	0	0.00	86.80	3.5	11,637	0.03%
2021/06/23	5	86.90	1	87.10	87.00	4	11,509	0.04%
2021/06/22	5	85.96	1	86.70	86.20	4	11,458	0.03%
2021/06/21	0.2	87.26	1	87.20	87.10	-0.8	11,292	-0.01%
2021/06/18	4	87.25	1	87.80	87.00	3	11,370	0.03%
2021/06/17	9	87.32	1	87.30	87.60	8	11,245	0.07%
2021/06/16	1	87.90	5	88.06	88.30	-4	11,237	-0.04%
2021/06/15	9	87.11	8	87.63	87.10	1	11,287	0.01%
2021/06/11	0	0.00	4	86.10	86.00	-4	11,244	-0.04%
2021/06/10	1	85.00	4	85.50	85.10	-3	11,254	-0.03%
2021/06/09	13	85.31	2	85.20	85.10	11	11,197	0.10%
2021/06/08	10	86.91	1	87.30	86.70	9	11,121	0.08%
2021/06/07	7	86.76	3	86.40	87.00	4	11,106	0.04%
2021/06/04	5	87.04	0	0.00	87.10	5	11,104	0.05%
2021/06/03	15.1	87.73	0	0.00	87.80	15.1	11,145	0.14%
2021/06/02	11.1	88.77	5	88.46	88.40	6.1	11,093	0.05%
2021/06/01	8	90.00	8	90.10	89.90	0	11,019	0.00%
2021/05/31	2.1	89.41	8	88.76	89.70	-5.9	11,062	-0.05%
2021/05/28	8	87.33	4	88.15	87.90	4	11,048	0.04%
2021/05/27	7	86.74	6	86.37	87.40	1	10,966	0.01%
2021/05/26	8	87.29	0	0.00	87.20	8	10,593	0.08%
2021/05/25	1	88.20	0	0.00	87.90	1	10,510	0.01%
2021/05/24	5	88.06	1	88.30	87.90	4	10,469	0.04%
2021/05/21	7	88.60	0	0.00	88.80	7	10,477	0.07%
2021/05/20	0	89.00	1	90.10	88.40	-1	10,473	-0.01%
2021/05/19	1	89.90	1	89.70	89.50	0	10,440	0.00%
2021/05/18	1.1	88.20	2	89.10	90.00	-0.9	10,478	-0.01%
2021/05/17	2	87.60	2.3	88.61	88.30	-0.3	10,558	0.00%
2021/05/14	0	0.00	4	90.60	90.30	-4	10,414	-0.04%
2021/05/13	1	88.30	1	85.50	88.10	0	10,258	0.00%
2021/05/12	14	86.64	5	89.80	87.90	9	10,164	0.09%
2021/05/11	6	91.43	0	0.00	91.50	6	10,012	0.06%
2021/05/10	0	0.00	1	94.80	94.50	-1	9,947	-0.01%
2021/05/06	4	93.50	0	0.00	93.00	4	10,012	0.04%
2021/05/05	3	94.20	0	0.00	94.10	3	9,907	0.03%
2021/05/04	6	95.00	0	0.00	94.30	6	9,895	0.06%
2021/05/03	5	97.20	0	97.10	96.20	5	9,850	0.05%
2021/04/29	5	98.40	3	98.40	98.40	2	9,793	0.02%
2021/04/28	1	97.00	0	0.00	97.60	1	9,796	0.01%
2021/04/27	3	97.37	0	0.00	97.40	3	9,875	0.03%
2021/04/26	2	98.30	0	0.00	98.80	2	9,825	0.02%
2021/04/23	6	97.35	4	98.10	97.60	2	9,893	0.02%
2021/04/22	3	97.07	0	0.00	97.20	3	9,913	0.03%
2021/04/20	2	97.95	2	97.80	98.00	0	9,976	0.00%
2021/04/19	8.1	97.50	1	97.30	97.30	7.1	9,987	0.07%
2021/04/16	1	96.60	0	0.00	97.90	1	10,011	0.01%
2021/04/15	2	95.75	0	0.00	95.90	2	10,014	0.02%
2021/04/14	0	0.00	0	96.02	96.00	0	10,014	0.00%
2021/04/13	2	95.80	2	96.15	95.90	0	10,058	0.00%
2021/04/12	0	0.00	3	98.13	97.40	-3	10,139	-0.03%
2021/04/09	7	98.26	0	0.00	97.90	7	10,199	0.07%
2021/04/08	0	0.00	1	99.00	98.80	-1	10,104	-0.01%
2021/04/07	0	0.00	1	99.00	99.00	-1	10,058	-0.01%
2021/04/06	2	99.70	1	99.70	99.30	1	9,994	0.01%
2021/04/01	0	99.00	3	99.40	99.00	-3	10,014	-0.03%
2021/03/31	8	99.39	5	99.93	98.00	3	9,944	0.03%
2021/03/30	0.1	99.00	1	98.90	99.00	-0.9	9,625	-0.01%
2021/03/29	3.3	96.91	20	98.10	98.00	-16.7	9,494	-0.18%
2021/03/26	0	0.00	2	93.85	94.00	-2	9,377	-0.02%
2021/03/25	8	93.64	4	93.48	93.00	4	9,391	0.04%
2021/03/24	1	93.70	5	93.62	93.70	-4	9,444	-0.04%
2021/03/23	12	93.63	11	93.11	93.40	1	9,436	0.01%
2021/03/22	1	90.30	1	90.00	90.80	0	9,384	0.00%
2021/03/19	4	89.93	0	0.00	89.40	4	9,490	0.04%
2021/03/18	5.1	91.93	5.3	91.03	91.50	-0.1	9,412	0.00%
2021/03/17	1	88.30	1	89.10	88.60	0	9,292	0.00%
2021/03/15	0	0.00	2	88.95	88.90	-2	9,314	-0.02%
2021/03/12	0	0.00	17	88.25	88.50	-17	9,404	-0.18%
2021/03/11	0	0.00	2	86.25	86.80	-2	9,511	-0.02%
2021/03/10	2	85.60	1	86.50	85.70	1	9,556	0.01%
2021/03/09	1.1	84.08	0	0.00	85.50	1.1	9,543	0.01%
2021/03/08	1	85.20	0	0.00	85.00	1	9,506	0.01%
2021/03/05	0	0.00	2	85.05	85.50	-2	9,449	-0.02%
2021/03/04	1.1	85.02	1	85.70	85.20	0.1	9,598	0.00%
2021/03/03	12	85.43	1	86.60	85.60	11	9,540	0.12%
2021/03/02	0.2	85.82	1	86.40	86.00	-0.8	9,484	-0.01%
2021/02/26	5	85.04	0	0.00	85.00	5	9,466	0.05%
2021/02/25	0	0.00	1	86.30	87.00	-1	9,354	-0.01%
2021/02/24	2	86.05	3	86.63	85.50	-1	9,362	-0.01%
2021/02/23	2	86.70	0	0.00	86.70	2	9,288	0.02%
2021/02/22	6	87.72	3	88.37	87.30	3	9,305	0.03%
2021/02/19	3	87.40	0	0.00	88.20	3	9,357	0.03%
2021/02/18	3.1	88.05	6	88.75	88.90	-2.9	9,557	-0.03%
2021/02/17	9	88.37	5	88.22	88.70	4	9,739	0.04%
2021/02/05	1	84.80	0	0.00	85.10	1	9,556	0.01%
2021/02/04	2	85.25	0	0.00	84.50	2	9,595	0.02%
2021/02/03	0	0.00	1	85.70	85.50	-1	9,737	-0.01%
2021/02/02	11	83.14	18	84.44	84.60	-7	9,766	-0.07%
2021/02/01	0.1	82.50	0	0.00	82.50	0.1	9,634	0.00%
2021/01/29	2	82.20	1	82.90	80.70	1	9,623	0.01%
2021/01/28	2	82.25	0	0.00	82.80	2	9,571	0.02%
2021/01/27	0	0.00	2.1	84.11	84.10	-2.1	9,501	-0.02%
2021/01/26	2	83.80	2	83.85	83.00	0	9,472	0.00%
2021/01/25	1	83.60	2	83.95	84.30	-1	9,428	-0.01%
2021/01/22	0	82.00	1.1	82.18	82.40	-1	9,397	-0.01%
2021/01/21	0	0.00	0.1	81.30	81.40	-0.1	9,386	0.00%
2021/01/20	1	81.80	1	81.30	81.20	0	9,356	0.00%
2021/01/19	3	82.77	1	83.70	82.60	2	9,215	0.02%
2021/01/18	2.1	82.87	9	83.32	83.20	-6.9	9,152	-0.08%
2021/01/15	4	85.88	0	0.00	85.00	4	9,070	0.04%
2021/01/13	1	86.50	0	0.00	86.10	1	9,146	0.01%
2021/01/12	10	84.60	12	84.80	84.90	-2	8,981	-0.02%
2021/01/11	6	84.38	1	84.50	84.90	5	8,902	0.06%
2021/01/08	0	0.00	18.1	84.27	84.60	-18.1	8,867	-0.20%
2021/01/07	0.1	84.20	5	84.12	83.90	-5	8,812	-0.06%
2021/01/05	0	0.00	22	82.57	84.70	-22	8,604	-0.26%
2021/01/04	5	80.50	1	81.50	81.10	4	8,528	0.05%
2020/12/31	0	80.90	5	81.00	80.90	-5	8,497	-0.06%
2020/12/30	0.1	80.70	2	80.40	81.00	-1.9	8,578	-0.02%
2020/12/28	0	0.00	2	80.50	80.90	-2	8,742	-0.02%
2020/12/25	0	79.70	6	79.90	79.80	-6	8,747	-0.07%
2020/12/24	0	78.90	0	0.00	78.80	0	8,771	0.00%
2020/12/23	6	78.33	5	77.68	79.00	1	8,847	0.01%
2020/12/22	2.1	78.82	0.5	78.90	78.30	1.6	8,858	0.02%
2020/12/21	0	79.50	30	78.90	79.50	-30	8,970	-0.33%
2020/12/18	2.1	78.89	5	79.30	78.90	-2.9	8,955	-0.03%
2020/12/16	2	78.10	0	0.00	78.90	2	8,902	0.02%
2020/12/15	12	78.89	0	0.00	77.60	12	8,883	0.14%
2020/12/14	1	80.30	0	0.00	79.90	1	8,805	0.01%
2020/12/11	10	81.40	0	0.00	81.10	10	8,842	0.11%
2020/12/10	0	0.00	6	80.37	80.60	-6	8,842	-0.07%
2020/12/08	0	0.00	6	81.60	81.90	-6	8,816	-0.07%
2020/12/07	2	81.10	10	80.94	81.40	-8	8,781	-0.09%
2020/12/04	0	0.00	1	79.00	79.00	-1	8,731	-0.01%
2020/12/03	0	0.00	20	78.00	77.40	-20	8,758	-0.23%
2020/12/02	0.5	77.80	1	78.00	77.80	-0.5	8,777	-0.01%
2020/12/01	0	77.20	0	0.00	77.50	0	8,916	0.00%
2020/11/30	6	76.67	0.1	77.40	77.00	5.9	9,025	0.07%
2020/11/26	0	0.00	1	78.00	77.70	-1	9,030	-0.01%
2020/11/25	0	0.00	2	77.60	77.50	-2	9,185	-0.02%
2020/11/24	0	0.00	2	77.30	77.40	-2	9,343	-0.02%
2020/11/23	0.1	77.50	6	76.90	77.50	-5.9	9,412	-0.06%
2020/11/20	1	76.10	2	76.20	76.50	-1	9,474	-0.01%
2020/11/18	0.1	76.30	1	75.90	76.30	-0.9	9,611	-0.01%
2020/11/17	9	75.43	5	75.60	75.60	4	9,711	0.04%
2020/11/16	2	75.90	2	74.65	76.10	0	9,609	0.00%
2020/11/13	1	70.80	1	71.50	71.50	0	9,399	0.00%
2020/11/11	10	71.70	5	72.50	71.60	5	9,776	0.05%
2020/11/10	1.2	73.03	1	72.30	72.10	0.2	10,285	0.00%
2020/11/06	4.2	73.23	0	0.00	73.80	4.2	10,170	0.04%
2020/11/05	0.1	73.40	0	0.00	72.70	0.1	10,177	0.00%
2020/11/02	0	0.00	6	72.73	72.80	-6	10,373	-0.06%
2020/10/30	1	71.60	0	0.00	72.00	1	10,570	0.01%
2020/10/26	0.2	72.50	0	0.00	72.20	0.2	11,688	0.00%
2020/10/22	7	71.83	2.3	72.11	72.10	4.7	12,018	0.04%
2020/10/21	7	72.09	0	0.00	71.20	7	12,064	0.06%
2020/10/20	0	73.40	0	0.00	73.20	0	12,033	0.00%
2020/10/19	3.1	73.21	0	0.00	73.20	3.1	12,131	0.03%
2020/10/16	1	73.40	3	73.40	73.20	-2	12,310	-0.02%
2020/10/13	6	73.42	0	0.00	73.90	6	12,523	0.05%
2020/10/12	4	73.65	0	0.00	73.30	4	12,524	0.03%
2020/10/08	1	74.20	0	0.00	74.90	1	12,487	0.01%
2020/10/07	2	74.15	0	0.00	74.20	2	12,464	0.02%
2020/10/06	2	74.50	0	0.00	74.90	2	12,436	0.02%
2020/09/30	0	0.00	1	75.10	75.60	-1	12,565	-0.01%
2020/09/29	0.3	74.50	0	0.00	74.50	0.3	12,691	0.00%
2020/09/28	0.1	74.20	0	0.00	74.20	0.1	12,869	0.00%
2020/09/25	1	73.00	10	72.80	73.40	-9	12,891	-0.07%
2020/09/24	10	73.55	0	0.00	73.00	10	12,957	0.08%
2020/09/23	0	0.00	1	75.30	75.40	-1	12,923	-0.01%
2020/09/22	11	75.61	1	76.10	75.60	10	12,953	0.08%
2020/09/21	1	76.70	0.1	76.50	76.30	0.9	12,971	0.01%
2020/09/18	1.1	77.83	1	78.20	78.10	0.1	12,990	0.00%
2020/09/17	1	78.60	2	78.95	78.60	-1	12,934	-0.01%
2020/09/16	1	78.40	4	78.80	78.80	-3	12,932	-0.02%
2020/09/15	2.3	77.81	0	0.00	78.30	2.3	12,879	0.02%
2020/09/14	0	0.00	1	76.70	78.10	-1	13,055	-0.01%
2020/09/11	0.1	76.50	5	75.74	76.40	-4.9	13,037	-0.04%
2020/09/10	20	75.40	0	0.00	75.90	20	13,027	0.15%
2020/09/09	7	73.57	5	73.50	74.40	2	12,966	0.02%
2020/09/08	4	75.10	1	74.60	74.90	3	12,882	0.02%
2020/09/07	8	76.00	4	76.10	75.60	4	12,933	0.03%
2020/09/04	10	75.91	0	0.00	76.80	10	12,942	0.08%
2020/09/03	5.1	77.90	0	0.00	77.80	5.1	12,885	0.04%
2020/09/02	1	77.80	1	78.20	77.80	0	12,886	0.00%
2020/09/01	1	77.30	0	0.00	77.90	1	13,030	0.01%
2020/08/31	1	77.00	5	78.30	77.00	-4	12,903	-0.03%
2020/08/28	14	77.14	1	77.90	77.20	13	12,954	0.10%
2020/08/27	2	78.00	0	0.00	78.50	2	12,852	0.02%
2020/08/26	4	78.75	2	79.80	79.10	2	12,768	0.02%
2020/08/25	2	78.75	5	78.88	78.90	-3	12,698	-0.02%
2020/08/21	8	78.11	1	78.60	77.90	7	12,956	0.05%
2020/08/20	1	79.20	2	79.75	78.90	-1	12,806	-0.01%
2020/08/19	2	83.15	0	0.00	81.50	2	12,699	0.02%
2020/08/18	9.1	82.44	2	83.25	82.20	7.1	12,622	0.06%
2020/08/17	2	83.21	2	83.45	84.30	0	12,514	0.00%
2020/08/14	7	81.36	15	80.21	81.00	-8	12,346	-0.06%
2020/08/13	2	74.30	1	74.90	75.00	1	11,773	0.01%
2020/08/12	2	74.15	0	0.00	74.20	2	12,023	0.02%
2020/08/11	0	0.00	1	75.80	75.30	-1	12,153	-0.01%
2020/08/07	0	0.00	5	76.80	76.00	-5	12,208	-0.04%
2020/08/06	4	77.03	1	76.10	76.20	3	12,168	0.02%
2020/08/05	4	76.23	2	75.90	77.40	2	12,172	0.02%
2020/08/04	2	74.50	1	75.00	75.30	1	12,104	0.01%
2020/08/03	14	74.66	1	74.20	73.60	13	12,008	0.11%
2020/07/31	0	0.00	2	82.50	81.80	-2	11,533	-0.02%
2020/07/30	2	82.00	4	82.00	82.10	-2	11,323	-0.02%
2020/07/28	0	0.00	1	80.70	79.70	-1	11,103	-0.01%
2020/07/27	1	80.20	0	0.00	79.80	1	11,094	0.01%
2020/07/24	4	80.80	0.1	79.90	79.90	3.9	11,074	0.04%
2020/07/23	0	81.90	2	82.00	82.00	-2	11,013	-0.02%
2020/07/22	0.1	81.90	1	80.10	82.00	-0.9	10,998	-0.01%
2020/07/21	3	80.00	1.1	80.07	79.90	1.9	10,836	0.02%
2020/07/20	0.1	78.80	0	0.00	79.00	0.1	10,695	0.00%
2020/07/16	0	78.00	0	0.00	78.00	0	10,654	0.00%
2020/07/15	0	78.30	1	78.80	78.70	-1	10,686	-0.01%
2020/07/14	0	77.30	0	0.00	77.50	0	10,707	0.00%
2020/07/09	0	0.00	1	77.70	76.70	-1	10,920	-0.01%
2020/07/08	1	75.90	2	76.20	76.70	-1	10,724	-0.01%
2020/07/07	0	0.00	1	75.80	75.80	-1	10,542	-0.01%
2020/07/06	1	74.40	1	74.50	75.40	0	10,463	0.00%
2020/07/01	0	0.00	1	71.20	71.60	-1	10,495	-0.01%
2020/06/30	1	70.70	2	71.20	71.00	-1	10,472	-0.01%
2020/06/29	11	70.34	38	71.08	70.90	-27	10,495	-0.26%
2020/06/24	1	71.30	2	70.90	70.90	-1	10,487	-0.01%
2020/06/23	1	70.00	0	0.00	70.00	1	10,500	0.01%
2020/06/22	3	69.93	3	70.10	70.00	0	10,517	0.00%
2020/06/19	10	70.39	0	0.00	69.60	10	10,567	0.09%
2020/06/18	2.1	68.43	1	68.70	68.80	1.1	10,429	0.01%
2020/06/17	5	67.80	0	0.00	68.10	5	10,428	0.05%
2020/06/16	20	67.79	4	68.00	68.00	16	10,612	0.15%
2020/06/15	1.1	67.28	2.1	67.78	67.00	-1	10,757	-0.01%
2020/06/12	3	67.93	26	68.58	67.80	-23	10,815	-0.21%
2020/06/11	9	69.64	1	69.50	69.70	8	10,837	0.07%
2020/06/10	15	69.96	7	70.46	69.80	8	10,951	0.07%
2020/06/09	0	0.00	30	70.57	70.80	-30	11,106	-0.27%
2020/06/08	39	69.86	7	69.64	70.80	32	11,108	0.29%
2020/06/04	0	0.00	34	71.35	71.50	-34	10,875	-0.31%
2020/06/03	1	70.00	0	0.00	70.10	1	10,709	0.01%
2020/06/02	0	0.00	1	70.00	69.90	-1	10,652	-0.01%
2020/05/27	2	69.40	0	0.00	69.00	2	10,332	0.02%
2020/05/26	5	69.62	0	0.00	69.50	5	10,280	0.05%
2020/05/25	4	68.35	1	69.20	69.00	3	10,238	0.03%
2020/05/22	3	68.97	5	69.80	68.70	-2	10,230	-0.02%
2020/05/21	0	0.00	5	69.56	69.80	-5	10,199	-0.05%
2020/05/20	0	0.00	3	68.10	68.30	-3	10,018	-0.03%
2020/05/19	0	68.20	6	67.92	68.30	-6	9,918	-0.06%
2020/05/18	1.2	66.48	4	66.03	66.50	-2.8	9,645	-0.03%
2020/05/15	0	65.30	12	65.37	65.20	-12	9,558	-0.13%
2020/05/14	2	64.71	0	0.00	65.00	2	9,430	0.02%
2020/05/13	1	65.20	1	65.40	65.50	0	9,406	0.00%
2020/05/12	6	65.20	1	65.20	65.60	5	9,396	0.05%
2020/05/11	2	65.95	1	66.10	65.90	1	9,301	0.01%
2020/05/08	11	65.15	6	65.67	64.90	5	9,201	0.05%
2020/05/06	5	63.98	4	64.35	64.50	1	9,119	0.01%
2020/05/05	14	64.06	1	64.50	64.00	13	9,102	0.14%
2020/05/04	8	63.46	8	63.89	64.00	0	9,112	0.00%
2020/04/30	2	64.20	9	64.22	64.90	-7	9,065	-0.08%
2020/04/29	9	63.27	1	63.50	63.20	8	9,024	0.09%
2020/04/28	1	62.80	1	63.10	62.80	0	9,031	0.00%
2020/04/24	1	62.80	0	0.00	62.40	1	9,158	0.01%
2020/04/23	12	62.26	4	62.90	62.90	8	9,184	0.09%
2020/04/22	3	62.00	1	62.10	62.00	2	9,218	0.02%
2020/04/21	2	62.10	2	62.40	62.20	0	9,248	0.00%
2020/04/20	1.2	63.02	0	0.00	63.10	1.2	9,255	0.01%
2020/04/17	0	0.00	1	63.90	62.80	-1	9,213	-0.01%
2020/04/16	0	63.10	0	0.00	63.10	0	9,151	0.00%
2020/04/15	0	63.40	0	0.00	63.40	0	9,048	0.00%
2020/04/14	0	63.40	2	63.20	63.70	-2	8,926	-0.02%
2020/04/09	3	62.40	0	0.00	61.80	3	9,205	0.03%
2020/04/08	2	62.55	0	0.00	62.50	2	9,142	0.02%
2020/04/07	1	63.30	7	63.23	62.80	-6	9,098	-0.07%
2020/04/01	6	59.87	0	0.00	59.70	6	8,814	0.07%
2020/03/31	0	0.00	15	61.37	60.20	-15	8,770	-0.17%
2020/03/27	1	60.20	0	0.00	60.20	1	8,675	0.01%
2020/03/26	0	0.00	6	60.38	60.10	-6	8,689	-0.07%
2020/03/24	0	57.10	6	56.57	57.30	-6	8,929	-0.07%
2020/03/20	3	54.63	5	55.04	54.80	-2	8,887	-0.02%
2020/03/19	5	51.20	0.1	52.00	51.70	4.9	8,766	0.06%
2020/03/18	18.2	55.40	2	55.80	55.00	16.2	8,620	0.19%
2020/03/17	7	56.56	0	0.00	56.20	7	8,555	0.08%
2020/03/16	8	58.56	8	57.60	57.30	0	8,356	0.00%
2020/03/13	9	56.12	8	57.60	60.60	1	8,140	0.01%
2020/03/12	16	59.11	15	58.52	58.80	1	7,817	0.01%
2020/03/11	0	0.00	1	61.10	60.70	-1	7,659	-0.01%
2020/03/09	6	60.75	5	60.50	60.50	1	7,618	0.01%
2020/03/06	1	61.70	1.2	61.82	61.80	-0.2	7,573	0.00%
2020/03/03	0	61.60	0	0.00	61.60	0	7,718	0.00%
2020/03/02	3	60.70	3	61.60	61.60	0	7,753	0.00%
2020/02/27	3	62.03	2	62.30	62.00	1	7,900	0.01%
2020/02/26	2	62.10	2	62.60	62.60	0	7,887	0.00%
2020/02/21	0.1	63.00	0	0.00	63.00	0.1	8,147	0.00%
2020/02/19	0	63.30	0.5	63.30	63.30	-0.5	8,435	-0.01%
2020/02/18	0.3	63.10	1	62.90	63.10	-0.7	8,596	-0.01%
2020/02/17	0	63.60	5	63.30	63.60	-5	9,024	-0.06%
2020/02/14	0	64.00	0	0.00	64.00	0	9,045	0.00%
2020/02/13	0	0.00	0.3	64.30	64.80	-0.3	9,068	0.00%
2020/02/12	0	0.00	2	64.40	64.30	-2	9,120	-0.02%
2020/02/11	0	0.00	11	64.06	63.80	-11	9,163	-0.12%
2020/02/10	10	63.10	2	63.20	63.50	8	9,239	0.09%
2020/02/07	0	0.00	3	63.23	63.70	-3	9,349	-0.03%
2020/02/06	1	63.10	0	0.00	63.50	1	9,619	0.01%
2020/02/05	5	62.50	0	0.00	62.20	5	9,853	0.05%
2020/02/03	0	0.00	1	61.60	61.10	-1	9,921	-0.01%
2020/01/31	2	62.35	2	62.50	62.00	0	9,829	0.00%
2020/01/30	1	62.10	12	61.80	61.60	-11	9,859	-0.11%
2020/01/20	0.2	64.90	0	0.00	65.00	0.2	9,649	0.00%
2020/01/17	0	0.00	3	64.80	65.00	-3	9,827	-0.03%
2020/01/16	0.3	64.70	3	64.80	65.00	-2.7	9,991	-0.03%
2020/01/15	0	64.60	1	64.50	64.60	-1	10,200	-0.01%
2020/01/14	0.7	64.30	8	64.30	64.60	-7.3	10,474	-0.07%
2020/01/09	0	62.70	0	0.00	63.10	0	11,125	0.00%
2020/01/08	0	62.20	2	62.60	62.40	-2	11,228	-0.02%
2020/01/06	1	61.72	3	62.87	63.00	-2	11,277	-0.02%
2020/01/03	0	0.00	11.3	64.10	64.20	-11.3	11,123	-0.10%
2020/01/02	1	63.90	0	0.00	64.00	1	11,110	0.01%
2019/12/31	1.3	64.12	1	64.30	64.30	0.3	11,087	0.00%
2019/12/30	1	64.30	3	64.60	64.50	-2	11,089	-0.02%
2019/12/27	1	64.30	14	64.56	64.60	-13	11,206	-0.12%
2019/12/26	4	64.18	0	0.00	64.20	4	11,268	0.04%
2019/12/25	0	0.00	1	64.30	64.20	-1	11,349	-0.01%
2019/12/24	0.1	64.00	0	0.00	64.20	0.1	11,358	0.00%
2019/12/23	2.4	63.83	2	63.80	64.20	0.4	11,380	0.00%
2019/12/20	0	0.00	2	64.60	64.00	-2	11,325	-0.02%
2019/12/19	2	63.70	3	63.67	64.20	-1	11,254	-0.01%
2019/12/18	2	62.20	0	0.00	62.90	2	11,153	0.02%
2019/12/17	10	62.10	0	0.00	62.10	10	11,092	0.09%
2019/12/16	1.1	61.57	0	0.00	62.30	1.1	11,026	0.01%
2019/12/11	2	61.40	4	61.40	61.50	-2	10,740	-0.02%
2019/12/03	0	0.00	1	61.50	61.60	-1	10,597	-0.01%
2019/12/02	1	60.10	0	0.00	60.70	1	10,583	0.01%
2019/11/29	5	60.44	0	0.00	60.30	5	10,490	0.05%
2019/11/28	2	60.90	0	0.00	61.10	2	10,377	0.02%
2019/11/27	9	61.70	0	0.00	61.50	9	10,296	0.09%
2019/11/26	11	62.01	0	0.00	62.20	11	10,201	0.11%
2019/11/22	0	0.00	0	63.20	63.20	0	9,882	0.00%
2019/11/21	0	0.00	3	62.70	62.60	-3	9,740	-0.03%
2019/11/20	1	63.30	1	64.00	63.50	0	9,635	0.00%
2019/11/18	0	63.00	0	0.00	63.20	0	9,345	0.00%
2019/11/15	0	62.70	3	63.30	62.80	-3	9,246	-0.03%
2019/11/14	1	62.52	3	62.83	63.10	-2	9,077	-0.02%
2019/11/13	0	0.00	1	61.00	60.90	-1	8,633	-0.01%
2019/11/12	0	0.00	1	61.10	61.00	-1	8,613	-0.01%
2019/11/11	2	60.80	1	60.90	60.70	1	8,726	0.01%
2019/11/07	1	60.90	0	0.00	60.90	1	8,604	0.01%
2019/11/06	2	61.30	1	62.10	62.00	1	8,534	0.01%
2019/11/05	1	61.70	2	62.45	62.40	-1	8,452	-0.01%
2019/11/04	12	61.25	13	61.12	61.20	-1	8,223	-0.01%
2019/11/01	0	0.00	2	58.95	59.90	-2	8,014	-0.02%
2019/10/31	2	58.70	0	0.00	58.50	2	7,970	0.03%
2019/10/30	1	58.20	1	58.20	58.40	0	8,009	0.00%
2019/10/29	0	0.00	2	58.20	58.10	-2	8,029	-0.02%
2019/10/28	0	58.30	8	58.20	58.30	-8	7,926	-0.10%
2019/10/25	1	57.60	0	0.00	58.10	1	8,021	0.01%
2019/10/24	3	57.60	2	57.50	58.00	1	8,000	0.01%
2019/10/23	2	57.70	1	58.20	58.20	1	7,919	0.01%
2019/10/22	2	56.82	5.2	57.52	58.00	-3.2	7,751	-0.04%
2019/10/21	3	55.60	5	55.34	56.40	-2	7,474	-0.03%
2019/10/18	5	54.72	3	55.43	54.40	2	7,236	0.03%
2019/10/17	2	54.00	2	54.60	54.20	0	6,944	0.00%
2019/10/16	5	54.10	0	0.00	54.30	5	6,727	0.07%
2019/10/15	10	54.08	0	0.00	54.00	10	6,622	0.15%
2019/10/14	0.1	54.20	0	0.00	53.90	0.1	6,555	0.00%
2019/10/09	1	54.50	0	0.00	54.40	1	6,435	0.02%
2019/10/08	1	54.70	12	55.13	55.00	-11	6,398	-0.17%
2019/10/07	1	54.60	0	0.00	54.40	1	6,367	0.02%
2019/10/04	1	54.60	6	54.95	54.60	-5	6,331	-0.08%
2019/10/03	18	54.31	1	54.40	54.40	17	6,309	0.27%
2019/10/02	3	55.67	0	0.00	55.20	3	6,159	0.05%
2019/09/27	0	0.00	1	56.70	56.60	-1	6,024	-0.02%
2019/09/23	0	0.00	2	58.05	57.80	-2	5,948	-0.03%
2019/09/18	0	56.60	1	56.60	56.60	-1	5,935	-0.02%
2019/09/17	0	56.40	0	0.00	56.40	0	5,964	0.00%
2019/09/16	0	56.80	0	0.00	56.70	0	6,073	0.00%
2019/09/11	0.1	56.50	0	0.00	56.50	0.1	6,250	0.00%
2019/09/09	0	0.00	4	56.20	56.10	-4	6,240	-0.06%
2019/09/03	0	0.00	0.5	56.00	55.70	-0.5	6,348	-0.01%
2019/09/02	0	0.00	1	56.20	55.90	-1	6,405	-0.02%
2019/08/30	2.5	56.06	4	56.50	56.50	-1.5	6,425	-0.02%
2019/08/27	2	54.85	0	0.00	54.90	2	6,405	0.03%
2019/08/23	1	55.40	0	0.00	56.00	1	6,476	0.02%
2019/08/22	0	0.00	1	55.90	55.60	-1	6,503	-0.02%
2019/08/16	1	55.80	1.1	56.19	56.10	-0.1	6,551	0.00%
2019/08/15	1	55.90	0	0.00	56.20	1	6,490	0.02%
2019/08/14	0.1	56.30	11	55.98	56.30	-10.9	6,465	-0.17%
2019/08/12	6	54.53	2	54.60	54.50	4	6,352	0.06%
2019/08/08	0.1	54.80	0	0.00	54.50	0.1	6,385	0.00%
2019/08/07	1	53.80	0	0.00	53.80	1	6,468	0.02%
2019/08/06	2	53.25	0	0.00	53.50	2	6,473	0.03%
2019/08/05	2	54.25	56	54.09	53.90	-54	6,463	-0.84%
2019/08/02	2	54.90	0	0.00	54.90	2	6,399	0.03%
2019/08/01	5	56.46	3	56.53	56.00	2	6,318	0.03%
2019/07/31	2	57.20	0	0.00	57.50	2	6,225	0.03%
2019/07/30	0	0.00	1	58.30	57.90	-1	6,215	-0.02%
2019/07/29	7	57.46	1	58.20	57.90	6	6,222	0.10%
2019/07/26	1	61.60	1	61.50	61.50	0	6,096	0.00%
2019/07/25	1	61.60	0	0.00	61.50	1	6,011	0.02%
2019/07/24	1	61.00	5	61.00	61.00	-4	5,977	-0.07%
2019/07/22	1	61.10	6	61.10	61.50	-5	5,954	-0.08%
2019/07/18	0	61.60	0	0.00	61.60	0	5,943	0.00%
2019/07/10	0	60.80	0	0.00	60.90	0	6,276	0.00%
2019/07/03	0	0.00	1	61.00	60.70	-1	6,433	-0.02%
2019/07/02	0	0.00	3	61.03	61.40	-3	6,464	-0.05%
2019/06/27	0	0.00	13	61.11	61.20	-13	6,518	-0.20%
2019/06/26	0	60.30	0	0.00	60.10	0	6,552	0.00%
2019/06/25	0	60.50	0	0.00	60.30	0	6,515	0.00%
2019/06/24	1	60.89	0	0.00	60.70	1	6,463	0.02%
2019/06/19	0	0.00	1	60.30	60.30	-1	6,275	-0.02%
2019/06/18	0	59.50	0	0.00	59.50	0	6,234	0.00%
2019/06/14	0	0.00	1	59.60	59.00	-1	6,261	-0.02%
2019/06/13	2	60.20	13	59.78	60.00	-11	6,273	-0.18%
2019/06/12	0	0.00	20	59.80	60.00	-20	6,319	-0.32%
2019/06/11	0	59.50	6	59.80	59.60	-6	6,289	-0.10%
2019/06/10	0	58.60	0	0.00	58.90	0	6,221	0.00%
2019/06/05	0	0.00	12	58.53	58.30	-12	6,204	-0.19%
2019/06/03	2	58.60	0	0.00	58.50	2	6,265	0.03%
2019/05/31	2	58.80	4.3	58.89	58.90	-2.3	6,283	-0.04%
2019/05/30	3	56.60	0	0.00	56.70	3	6,173	0.05%
2019/05/29	2	56.70	0	0.00	56.40	2	6,221	0.03%
2019/05/27	1	55.90	0	0.00	55.60	1	6,131	0.02%
2019/05/24	0	56.00	1	55.80	55.70	-1	6,214	-0.02%
2019/05/23	0.1	56.00	0	0.00	55.90	0.1	6,267	0.00%
2019/05/22	8	56.61	5	56.50	56.50	3	6,325	0.05%
2019/05/20	0	0.00	1	55.80	56.30	-1	6,374	-0.02%
2019/05/17	0.1	56.40	19	57.06	56.40	-18.9	6,340	-0.30%
2019/05/16	0.3	57.30	25	57.60	57.30	-24.7	6,316	-0.39%
2019/05/14	15	57.50	2	56.60	57.40	13	6,256	0.21%
2019/05/07	0	0.00	4	58.90	60.20	-4	6,355	-0.06%
2019/05/06	1	58.50	0	0.00	58.40	1	6,421	0.02%
2019/05/03	10	59.80	1	59.80	59.70	9	6,335	0.14%
2019/05/02	0	0.00	1	59.50	59.60	-1	6,306	-0.02%
2019/04/30	2	58.50	0	0.00	59.20	2	6,291	0.03%
2019/04/29	0	0.00	1	59.70	59.70	-1	6,334	-0.02%
2019/04/26	0	59.20	1.1	59.10	59.00	-1	6,341	-0.02%
2019/04/25	2	59.60	0	0.00	59.80	2	6,462	0.03%
2019/04/24	20	60.70	0	0.00	60.80	20	6,718	0.30%
2019/04/22	1	59.70	0	0.00	59.80	1	6,833	0.01%
2019/04/19	1	60.20	0	0.00	60.30	1	6,883	0.01%
2019/04/18	0	0.00	20	60.55	60.80	-20	6,937	-0.29%
2019/04/17	11	60.67	0	0.00	60.70	11	6,997	0.16%
2019/04/16	0	0.00	1	58.80	59.10	-1	6,800	-0.01%
2019/04/12	1	58.20	1	58.80	58.80	0	6,845	0.00%
2019/04/11	1	58.30	1	58.90	58.20	0	6,838	0.00%
2019/04/10	1	58.70	0	58.80	59.00	1	6,820	0.01%
2019/04/08	20	58.70	0	0.00	58.30	20	6,825	0.29%
2019/04/02	5	58.00	1	58.00	58.00	4	6,724	0.06%
2019/04/01	1	58.50	15	58.47	58.40	-14	6,632	-0.21%
2019/03/29	5	57.30	2.1	57.21	57.80	2.9	6,502	0.05%
2019/03/27	0	56.90	0	0.00	57.00	0	6,540	0.00%
2019/03/26	0	56.70	1	56.80	57.00	-1	6,554	-0.02%
2019/03/25	0	56.10	0	0.00	56.10	0	6,525	0.00%
2019/03/18	0	0.00	2	57.10	57.20	-2	6,516	-0.03%
2019/03/12	0	56.40	0	0.00	56.50	0	6,496	0.00%
2019/03/08	2	56.15	0	0.00	56.00	2	6,732	0.03%
2019/03/07	1	56.20	0	0.00	56.80	1	6,813	0.01%
2019/03/06	0	0.00	2	56.40	56.30	-2	6,802	-0.03%
2019/03/04	0	0.00	0.5	56.70	56.60	-0.5	6,844	-0.01%
2019/02/27	2	57.00	0	0.00	57.20	2	6,787	0.03%
2019/02/26	0	57.00	11	57.27	56.90	-11	6,731	-0.16%
2019/02/25	2.5	56.75	6	56.98	57.30	-3.5	6,687	-0.05%
2019/02/22	0	0.00	34	55.70	56.00	-34	6,629	-0.51%
2019/02/21	1	56.20	0	0.00	56.20	1	6,578	0.02%
2019/02/20	0	0.00	1	56.90	57.10	-1	6,542	-0.02%
2019/02/13	34	56.18	0	0.00	56.20	34	6,424	0.53%
2019/02/12	0	0.00	1	56.50	56.80	-1	6,353	-0.02%
2019/02/11	0	56.50	1	56.50	56.50	-1	6,289	-0.02%
2019/01/30	0	0.00	1	55.90	55.90	-1	6,237	-0.02%
2019/01/29	1	55.50	0	0.00	55.80	1	6,138	0.02%
2019/01/25	0	55.80	0	0.00	55.90	0	6,145	0.00%
2019/01/24	0	55.40	0	0.00	55.50	0	6,019	0.00%
2019/01/23	0	0.00	2	55.05	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	4	55.18	55.00	-4	6,037	-0.07%
2019/01/18	1	55.30	0	0.00	55.50	1	5,901	0.02%
2019/01/17	1	54.90	1	55.20	55.20	0	5,913	0.00%
2019/01/16	1	55.00	6	54.77	54.80	-5	5,768	-0.09%
2019/01/15	0	53.80	6	53.27	53.80	-6	5,478	-0.11%
2019/01/14	0.3	53.00	0	0.00	53.10	0.3	5,419	0.01%
2019/01/11	1	53.00	4	53.18	53.20	-3	5,527	-0.05%
2019/01/10	0	53.20	0	0.00	53.30	0	5,471	0.00%
2019/01/09	1	53.20	0	0.00	53.10	1	5,415	0.02%
2019/01/07	0	0.00	5	52.70	52.50	-5	5,362	-0.09%
2019/01/02	1	52.40	0	0.00	52.10	1	5,607	0.02%
2018/12/28	0	0.00	3	52.40	52.70	-3	5,630	-0.05%
2018/12/27	2	51.70	0	0.00	51.70	2	5,631	0.04%
2018/12/26	0	0.00	2	51.60	51.60	-2	5,685	-0.04%
2018/12/25	0	51.20	0	0.00	51.10	0	5,689	0.00%
2018/12/24	1.1	52.18	2	51.50	51.80	-0.9	5,725	-0.02%
2018/12/21	1	51.20	0	0.00	50.90	1	5,841	0.02%
2018/12/17	0	0.00	5	51.04	50.90	-5	5,801	-0.09%
2018/12/14	0	50.80	2	50.60	50.80	-2	5,826	-0.03%
2018/12/13	2.3	51.10	1	51.10	51.10	1.3	5,857	0.02%
2018/12/12	2	50.30	0	0.00	50.50	2	6,008	0.03%
2018/12/06	2	48.85	0	0.00	48.80	2	6,334	0.03%
2018/12/05	2	49.60	0	0.00	49.75	2	6,362	0.03%
2018/12/03	2	50.60	0	0.00	50.30	2	6,487	0.03%
2018/11/30	2	49.33	3	49.67	49.95	-1	6,504	-0.02%
2018/11/29	7	49.37	0.2	49.25	49.15	6.8	6,490	0.10%
2018/11/28	1	48.90	0	0.00	49.40	1	6,624	0.02%
2018/11/27	0	49.45	0	0.00	49.45	0	6,565	0.00%
2018/11/26	1.1	49.00	0	0.00	49.00	1.1	6,581	0.02%
2018/11/23	0	0.00	1	49.05	48.90	-1	6,567	-0.02%
2018/11/21	1	48.80	0	0.00	49.05	1	6,713	0.01%
2018/11/19	2	49.45	0	0.00	49.65	2	6,764	0.03%
2018/11/14	0.3	49.50	0	0.00	49.50	0.3	6,680	0.00%
2018/11/08	3	49.95	0	0.00	50.00	3	6,750	0.04%
2018/11/07	2	49.60	0	0.00	49.90	2	6,749	0.03%
2018/11/05	2	48.93	0	0.00	49.40	2	6,849	0.03%
2018/11/02	0	0.00	5	49.45	49.60	-5	6,864	-0.07%
2018/11/01	1	48.90	0	0.00	49.20	1	6,840	0.01%
2018/10/30	1	47.75	0	0.00	47.75	1	6,823	0.01%
2018/10/26	0	0.00	10	47.82	47.50	-10	6,880	-0.15%
2018/10/25	11	47.14	1	47.75	47.50	10	6,864	0.15%
2018/10/24	0.1	48.50	3	48.03	48.40	-2.9	6,789	-0.04%
2018/10/23	1	48.00	0	0.00	48.00	1	6,952	0.01%
2018/10/22	3	47.75	0	0.00	47.75	3	7,134	0.04%
2018/10/19	1	48.00	0	0.00	47.90	1	7,208	0.01%
2018/10/18	3	48.70	0	0.00	48.65	3	7,160	0.04%
2018/10/17	0	0.00	1	49.00	49.00	-1	7,209	-0.01%
2018/10/16	1.2	48.47	0	0.00	48.40	1.2	7,197	0.02%
2018/10/15	2	48.58	0	0.00	48.45	2	7,192	0.03%
2018/10/12	3	48.98	0	0.00	49.15	3	7,179	0.04%
2018/10/11	13	48.96	2	48.83	48.80	11	7,139	0.15%
2018/10/09	3	50.80	0	0.00	50.60	3	6,880	0.04%
2018/10/08	1	50.90	0	0.00	50.70	1	6,819	0.01%
2018/10/05	6	50.88	0	0.00	50.50	6	6,793	0.09%
2018/10/03	5	52.70	0	0.00	52.50	5	6,778	0.07%
2018/09/26	0	53.00	0	0.00	52.90	0	6,964	0.00%
2018/09/25	0.1	53.00	1	53.00	53.00	-0.9	7,033	-0.01%
2018/09/21	0	0.00	8	51.84	52.20	-8	7,046	-0.11%
2018/09/20	2	53.00	1	52.50	52.20	1	7,003	0.01%
2018/09/19	0	0.00	1	53.00	53.00	-1	7,061	-0.01%
2018/09/18	1	52.20	1	52.40	52.80	0	7,093	0.00%
2018/09/17	1	51.50	1	51.90	52.30	0	6,946	0.00%
2018/09/14	10.3	52.01	1	52.30	52.00	9.3	6,958	0.13%
2018/09/11	1	49.60	0	0.00	49.70	1	6,755	0.01%
2018/09/10	1	49.35	0	0.00	49.60	1	6,753	0.01%
2018/09/07	9	50.20	0	0.00	50.10	9	6,853	0.13%
2018/09/06	5	50.70	1	50.70	50.70	4	6,817	0.06%
2018/09/05	0	52.00	0	0.00	51.60	0	6,696	0.00%
2018/09/03	0	52.50	0	0.00	52.20	0	6,665	0.00%
2018/08/31	2	52.75	0	0.00	52.80	2	6,729	0.03%
2018/08/30	1	53.10	0.5	53.50	53.20	0.5	6,730	0.01%
2018/08/29	16.5	53.52	0	0.00	53.50	16.5	6,816	0.24%
2018/08/28	3	52.87	0	0.00	53.00	3	6,879	0.04%
2018/08/27	0	52.00	0	0.00	51.70	0	7,106	0.00%
2018/08/24	2.1	51.91	0	0.00	51.90	2.1	7,288	0.03%
2018/08/23	1	52.30	2	52.20	52.20	-1	7,454	-0.01%
2018/08/22	1	52.10	2	52.30	52.30	-1	7,537	-0.01%
2018/08/20	2	52.20	0	0.00	52.20	2	7,623	0.03%
2018/08/15	0.3	52.00	0	0.00	51.80	0.3	7,784	0.00%
2018/08/13	2	52.20	0	0.00	51.80	2	7,971	0.03%
2018/08/10	1	52.50	0	0.00	52.60	1	7,910	0.01%
2018/08/09	16	52.79	0	0.00	52.60	16	7,946	0.20%
2018/08/08	0	0.00	40	52.90	53.10	-40	7,958	-0.50%
2018/08/07	1	52.70	2	52.95	52.60	-1	8,022	-0.01%
2018/08/03	1	52.50	0	0.00	52.60	1	8,250	0.01%
2018/08/02	3	52.70	2	53.10	52.30	1	8,256	0.01%
2018/08/01	1	52.70	0	0.00	53.30	1	8,339	0.01%
2018/07/31	2	52.50	1	52.50	52.90	1	8,367	0.01%
2018/07/30	5	52.32	1	52.50	52.50	4	8,330	0.05%
2018/07/27	0	0.00	21	55.80	55.60	-21	8,218	-0.26%
2018/07/26	3	55.47	34	55.32	55.50	-31	8,111	-0.38%
2018/07/25	0	55.20	0	0.00	55.20	0	8,032	0.00%
2018/07/24	0.1	55.00	0	0.00	54.60	0.1	8,022	0.00%
2018/07/18	0	0.00	1	53.50	54.00	-1	7,887	-0.01%
2018/07/17	0	0.00	0.5	53.40	53.20	-0.5	7,853	-0.01%
2018/07/16	1.3	52.54	0	0.00	52.60	1.3	7,882	0.02%
2018/07/13	1	52.20	0	0.00	52.40	1	7,940	0.01%
2018/07/11	33	51.77	2.5	51.94	52.20	30.5	8,239	0.37%
2018/07/10	1	52.30	0	0.00	52.60	1	8,272	0.01%
2018/07/06	2	51.70	0	0.00	51.70	2	8,434	0.02%
2018/07/05	0	0.00	2	51.95	52.10	-2	8,387	-0.02%
2018/07/04	1	51.90	3	52.40	51.90	-2	8,364	-0.02%
2018/07/03	1	52.40	0.3	52.60	52.40	0.7	8,321	0.01%
2018/07/02	1	53.10	5	53.00	53.00	-4	8,300	-0.05%
2018/06/29	3	53.03	0	0.00	53.50	3	8,254	0.04%
2018/06/27	2	53.25	0	0.00	53.00	2	8,091	0.02%
2018/06/25	1	54.00	0	0.00	53.70	1	8,120	0.01%
2018/06/22	20	54.60	2	54.35	54.50	18	8,192	0.22%
2018/06/20	0	0.00	3	53.63	54.00	-3	8,136	-0.04%
2018/06/19	3	53.63	0.2	53.80	53.50	2.8	8,098	0.03%
2018/06/15	2	54.20	0	0.00	53.90	2	8,006	0.02%
2018/06/13	23.3	55.11	0	0.00	55.20	23.3	7,679	0.30%
2018/06/12	4.5	54.98	0	0.00	54.90	4.5	7,703	0.06%
2018/06/11	7	55.64	4	55.50	55.30	3	7,585	0.04%
2018/06/08	7	55.91	0	0.00	56.20	7	7,453	0.09%
2018/06/07	1	57.00	0	0.00	57.00	1	7,364	0.01%
2018/06/06	0	0.00	2	57.00	57.20	-2	7,336	-0.03%
2018/06/05	3	57.03	1	57.10	57.00	2	7,238	0.03%
2018/06/04	5	56.64	4	56.73	57.50	1	7,131	0.01%
2018/06/01	1	53.50	34	54.71	55.10	-33	6,838	-0.48%
2018/05/31	5	53.42	1	53.50	53.00	4	6,612	0.06%
2018/05/30	1	53.40	0	0.00	53.40	1	6,441	0.02%
2018/05/29	1	53.90	0	0.00	53.90	1	6,370	0.02%
2018/05/28	1	53.60	1	54.20	53.60	0	6,449	0.00%
2018/05/25	1	53.30	0	0.00	53.40	1	6,446	0.02%
2018/05/24	2	53.40	0	0.00	53.50	2	6,372	0.03%
2018/05/23	1	53.40	0	0.00	53.00	1	6,428	0.02%
2018/05/22	2	54.50	6	54.53	55.00	-4	6,283	-0.06%
2018/05/21	2	52.95	0	0.00	52.90	2	6,174	0.03%
2018/05/18	1	52.60	0	0.00	52.60	1	6,224	0.02%
2018/05/17	0	53.20	0	0.00	52.90	0	6,265	0.00%
2018/05/16	0.3	52.80	0	0.00	52.60	0.3	6,237	0.00%
2018/05/15	1	51.60	0	0.00	52.50	1	6,262	0.02%
2018/05/14	31	52.09	0	0.00	52.10	31	6,321	0.49%
2018/05/10	4	52.55	0	0.00	52.90	4	6,085	0.07%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/07	1	53.20	0	0.00	53.10	1	5,960	0.02%
2018/05/04	3	52.40	0	0.00	52.80	3	6,008	0.05%
2018/05/03	1	52.80	0	0.00	52.70	1	5,975	0.02%
2018/05/02	1	53.80	0	0.00	53.60	1	5,918	0.02%
2018/04/30	1	53.90	0	0.00	54.10	1	5,901	0.02%
2018/04/26	2	54.40	0	0.00	54.10	2	5,912	0.03%
2018/04/25	1	54.30	0	0.00	54.20	1	5,973	0.02%
2018/04/24	0	0.00	1	53.80	54.30	-1	6,050	-0.02%
2018/04/20	20	54.15	0	0.00	54.00	20	6,073	0.33%
2018/04/19	5	54.56	0	0.00	54.90	5	6,037	0.08%
2018/04/18	1	53.60	0	0.00	53.20	1	6,000	0.02%
2018/04/17	1	54.77	0	0.00	53.80	1	5,909	0.02%
2018/04/12	3	56.90	0	0.00	56.80	3	5,691	0.05%
2018/04/11	2	57.70	2	58.30	57.50	0	5,664	0.00%
2018/04/09	1	58.00	0	0.00	58.00	1	5,816	0.02%
2018/04/03	1	58.50	5	58.40	58.30	-4	5,761	-0.07%
2018/03/30	7	58.86	0	0.00	58.80	7	5,835	0.12%
2018/03/29	6	58.85	0	0.00	58.80	6	5,799	0.10%
2018/03/27	3	59.93	0	0.00	59.80	3	5,629	0.05%
2018/03/26	1	59.50	0	0.00	60.20	1	5,516	0.02%
2018/03/23	10	60.00	0	0.00	60.00	10	5,522	0.18%
2018/03/16	0	0.00	1	60.10	60.30	-1	5,746	-0.02%
2018/03/15	0	0.00	3	60.37	60.40	-3	5,745	-0.05%
2018/03/13	1.2	60.00	0	0.00	60.20	1.2	5,968	0.02%
2018/03/12	0	0.00	1	59.90	60.00	-1	6,021	-0.02%
2018/03/09	1	59.20	0	0.00	59.30	1	6,197	0.02%
2018/03/08	1	58.70	0	0.00	58.90	1	6,304	0.02%
2018/03/05	2	59.40	0	0.00	59.30	2	7,039	0.03%
2018/03/01	0	0.00	1	58.80	58.80	-1	7,068	-0.01%
2018/02/26	1	59.90	2	59.80	59.70	-1	7,023	-0.01%
2018/02/23	0	0.00	1	59.70	59.60	-1	7,138	-0.01%
2018/02/12	1	58.50	0	0.00	58.50	1	7,319	0.01%
2018/02/08	1	59.50	0	0.00	59.50	1	7,387	0.01%
2018/02/07	6	60.65	0	0.00	59.40	6	7,980	0.08%
2018/02/06	2	59.60	4	60.75	60.00	-2	7,904	-0.03%
2018/01/30	1	63.70	0	0.00	63.70	1	7,633	0.01%
2018/01/25	1	65.00	0.5	64.60	64.90	0.5	7,547	0.01%
2018/01/24	0	0.00	1	63.80	64.20	-1	7,498	-0.01%
2018/01/22	0.3	64.80	0	0.00	65.00	0.3	7,403	0.00%
2018/01/19	0	0.00	7	64.91	65.00	-7	7,349	-0.10%
2018/01/18	0.3	64.40	4	64.13	64.60	-3.8	7,260	-0.05%
2018/01/16	2	63.10	1	63.40	63.40	1	7,125	0.01%
2018/01/09	3	61.33	2	61.40	61.50	1	7,115	0.01%
2018/01/08	0	0.00	1	62.60	62.60	-1	7,226	-0.01%
2018/01/03	1	62.80	0	0.00	62.60	1	7,163	0.01%
2018/01/02	11	61.51	0	0.00	61.90	11	7,048	0.16%